Top-News
Attraktive Knock-Outs auf Allianz SE
| Typ | Hebel | Bid / Ask | WKN | |
|---|---|---|---|---|
| Call | 5,0 | 5,28 € / 5,37 € |
SV89VF
| |
| Call | 10,0 | 2,63 € / 2,72 € |
SU81MZ
| |
| Typ | Hebel | Bid / Ask | WKN | |
|---|---|---|---|---|
| Put | 5,0 | 5,27 € / 5,36 € |
SU62X9
| |
| Put | 10,2 | 2,54 € / 2,63 € |
SW4EUC
| |
|
Den Basisprospekt sowie endgültige Bedingungen und Basisinformationsblätter erhalten Sie bei Klick auf das Dokument-Icon. Beachten Sie auch die weiteren Hinweise zu dieser Werbung. Der Emittent ist berechtigt, Wertpapiere mit open end-Laufzeit zu kündigen.
| |
Orderbuch Allianz Aktie
Aktie
WKN: 840400 ISIN: DE0008404005 US-Symbol: ALIZF
265.1
266,80 €
+1,70 €
+0,64%
17.05.24 21:59:23
Handeln
Depot/Watchlist
Aktienanzahl *
381,81 Mio.
Marktkapitalisierung *
102,10 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Weiter aufwärts?
Long handeln
-
Jetzt mit Hebel 21,37:
UM061V
Times & Sales: Quotrix
Seite: 1
2
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 20:43:28 | 267,10 € | 5 | 1.336 € | 10.118 | 2,70 M € | ||
| 20:35:52 | 266,60 € | 15 | 3.999 € | 10.113 | 2,70 M € | ||
| 19:23:39 | 266,80 € | 50 | 13.340 € | 10.098 | 2,69 M € | ||
| 19:23:39 | 266,80 € | 50 | 13.340 € | 10.048 | 2,68 M € | ||
| 19:07:30 | 266,80 € | 88 | 23.478 € | 9.998 | 2,67 M € | ||
| 19:07:30 | 266,80 € | 88 | 23.478 € | 9.910 | 2,64 M € | ||
| 17:36:10 | 267,00 € | 35 | 9.345 € | 9.822 | 2,62 M € | ||
| 17:36:10 | 267,00 € | 35 | 9.345 € | 9.787 | 2,61 M € | ||
| 17:29:09 | 267,10 € | 14 | 3.739 € | 9.752 | 2,60 M € | ||
| 17:29:09 | 267,10 € | 14 | 3.739 € | 9.738 | 2,60 M € | ||
| 17:28:20 | 266,90 € | 38 | 10.142 € | 9.724 | 2,59 M € | ||
| 17:28:20 | 266,90 € | 38 | 10.142 € | 9.686 | 2,58 M € | ||
| 17:07:30 | 266,80 € | 100 | 26.680 € | 9.648 | 2,57 M € | ||
| 17:07:30 | 266,80 € | 100 | 26.680 € | 9.548 | 2,55 M € | ||
| 17:02:45 | 266,80 € | 73 | 19.476 € | 9.448 | 2,52 M € | ||
| 17:02:45 | 266,80 € | 73 | 19.476 € | 9.375 | 2,50 M € | ||
| 17:00:42 | 266,80 € | 9 | 2.401 € | 9.302 | 2,48 M € | ||
| 17:00:42 | 266,80 € | 9 | 2.401 € | 9.293 | 2,48 M € | ||
| 16:37:46 | 266,90 € | 65 | 17.349 € | 9.284 | 2,48 M € | ||
| 16:37:46 | 266,90 € | 65 | 17.349 € | 9.219 | 2,46 M € | ||
| 16:37:45 | 266,90 € | 30 | 8.007 € | 9.154 | 2,44 M € | ||
| 16:37:45 | 266,90 € | 30 | 8.007 € | 9.124 | 2,43 M € | ||
| 16:16:24 | 267,20 € | 8 | 2.138 € | 9.094 | 2,43 M € | ||
| 16:16:24 | 267,20 € | 8 | 2.138 € | 9.086 | 2,42 M € | ||
| 16:01:06 | 267,30 € | 100 | 26.730 € | 9.078 | 2,42 M € | ||
| 16:01:06 | 267,30 € | 100 | 26.730 € | 8.978 | 2,40 M € | ||
| 15:59:05 | 267,30 € | 25 | 6.683 € | 8.878 | 2,37 M € | ||
| 15:59:05 | 267,30 € | 25 | 6.683 € | 8.853 | 2,36 M € | ||
| 15:58:39 | 267,30 € | 8 | 2.138 € | 8.828 | 2,36 M € | ||
| 15:58:39 | 267,30 € | 8 | 2.138 € | 8.820 | 2,35 M € | ||
| 15:58:25 | 267,30 € | 40 | 10.692 € | 8.812 | 2,35 M € | ||
| 15:58:25 | 267,30 € | 40 | 10.692 € | 8.772 | 2,34 M € | ||
| 15:41:20 | 267,50 € | 11 | 2.943 € | 8.732 | 2,33 M € | ||
| 15:41:20 | 267,50 € | 11 | 2.943 € | 8.721 | 2,33 M € | ||
| 15:21:54 | 267,30 € | 10 | 2.673 € | 8.710 | 2,32 M € | ||
| 15:21:54 | 267,30 € | 10 | 2.673 € | 8.700 | 2,32 M € | ||
| 15:19:02 | 267,10 € | 400 | 107 T € | 8.690 | 2,32 M € | ||
| 15:19:02 | 267,10 € | 400 | 107 T € | 8.290 | 2,21 M € | ||
| 15:11:52 | 267,10 € | 4 | 1.068 € | 7.890 | 2,11 M € | ||
| 15:11:52 | 267,10 € | 4 | 1.068 € | 7.886 | 2,10 M € | ||
| 14:54:48 | 267,00 € | 10 | 2.670 € | 7.882 | 2,10 M € | ||
| 14:54:48 | 267,00 € | 10 | 2.670 € | 7.872 | 2,10 M € | ||
| 14:21:00 | 266,90 € | 12 | 3.203 € | 7.862 | 2,10 M € | ||
| 14:21:00 | 266,90 € | 12 | 3.203 € | 7.850 | 2,09 M € | ||
| 14:02:00 | 267,30 € | 1 | 267 € | 7.838 | 2,09 M € | ||
| 14:02:00 | 267,30 € | 1 | 267 € | 7.837 | 2,09 M € | ||
| 13:48:50 | 267,30 € | 45 | 12.029 € | 7.836 | 2,09 M € | ||
| 13:48:50 | 267,30 € | 45 | 12.029 € | 7.791 | 2,08 M € | ||
| 13:40:10 | 267,60 € | 19 | 5.084 € | 7.746 | 2,07 M € | ||
| 13:40:10 | 267,60 € | 19 | 5.084 € | 7.727 | 2,06 M € | ||
| 13:28:41 | 267,60 € | 90 | 24.084 € | 7.708 | 2,06 M € | ||
| 13:28:41 | 267,60 € | 90 | 24.084 € | 7.618 | 2,03 M € | ||
| 13:27:57 | 267,40 € | 75 | 20.055 € | 7.528 | 2,01 M € | ||
| 13:27:57 | 267,40 € | 75 | 20.055 € | 7.453 | 1,99 M € | ||
| 13:25:01 | 267,30 € | 25 | 6.683 € | 7.378 | 1,97 M € | ||
| 13:25:01 | 267,30 € | 25 | 6.683 € | 7.353 | 1,96 M € | ||
| 13:11:05 | 267,00 € | 11 | 2.937 € | 7.328 | 1,95 M € | ||
| 13:11:05 | 267,00 € | 11 | 2.937 € | 7.317 | 1,95 M € | ||
| 12:39:42 | 267,00 € | 20 | 5.340 € | 7.306 | 1,95 M € | ||
| 12:39:42 | 267,00 € | 20 | 5.340 € | 7.286 | 1,94 M € | ||
| 12:34:50 | 267,10 € | 30 | 8.013 € | 7.266 | 1,94 M € | ||
| 12:34:50 | 267,10 € | 30 | 8.013 € | 7.236 | 1,93 M € | ||
| 12:31:25 | 267,00 € | 745 | 199 T € | 7.206 | 1,92 M € | ||
| 12:31:25 | 267,00 € | 745 | 199 T € | 6.461 | 1,72 M € | ||
| 12:30:31 | 267,10 € | 37 | 9.883 € | 5.716 | 1,52 M € | ||
| 12:30:31 | 267,10 € | 37 | 9.883 € | 5.679 | 1,51 M € | ||
| 12:29:54 | 267,20 € | 25 | 6.680 € | 5.642 | 1,50 M € | ||
| 12:29:54 | 267,20 € | 25 | 6.680 € | 5.617 | 1,50 M € | ||
| 12:26:32 | 267,00 € | 22 | 5.874 € | 5.592 | 1,49 M € | ||
| 12:26:32 | 267,00 € | 22 | 5.874 € | 5.570 | 1,49 M € | ||
| 12:24:58 | 267,20 € | 26 | 6.947 € | 5.548 | 1,48 M € | ||
| 12:24:58 | 267,20 € | 26 | 6.947 € | 5.522 | 1,47 M € | ||
| 12:00:10 | 267,20 € | 5 | 1.336 € | 5.496 | 1,47 M € | ||
| 12:00:10 | 267,20 € | 5 | 1.336 € | 5.491 | 1,46 M € | ||
| 11:47:05 | 267,20 € | 250 | 67 T € | 5.486 | 1,46 M € | ||
| 11:47:05 | 267,20 € | 250 | 67 T € | 5.236 | 1,40 M € | ||
| 11:46:48 | 267,20 € | 250 | 67 T € | 4.986 | 1,33 M € | ||
| 11:46:48 | 267,20 € | 250 | 67 T € | 4.736 | 1,26 M € | ||
| 11:46:09 | 267,10 € | 250 | 67 T € | 4.486 | 1,20 M € | ||
| 11:46:09 | 267,10 € | 250 | 67 T € | 4.236 | 1,13 M € | ||
| 11:45:52 | 267,10 € | 250 | 67 T € | 3.986 | 1,06 M € | ||
| 11:45:52 | 267,10 € | 250 | 67 T € | 3.736 | 1,00 M € | ||
| 11:41:30 | 267,30 € | 20 | 5.346 € | 3.486 | 0,93 M € | ||
| 11:41:30 | 267,30 € | 20 | 5.346 € | 3.466 | 0,92 M € | ||
| 11:35:44 | 267,20 € | 20 | 5.344 € | 3.446 | 0,92 M € | ||
| 11:35:44 | 267,20 € | 20 | 5.344 € | 3.426 | 0,91 M € | ||
| 11:32:51 | 267,20 € | 9 | 2.405 € | 3.406 | 0,91 M € | ||
| 11:32:51 | 267,20 € | 9 | 2.405 € | 3.397 | 0,90 M € | ||
| 11:30:56 | 267,30 € | 1 | 267 € | 3.388 | 0,90 M € | ||
| 11:30:56 | 267,30 € | 1 | 267 € | 3.387 | 0,90 M € | ||
| 11:25:01 | 267,20 € | 1 | 267 € | 3.386 | 0,90 M € | ||
| 11:25:01 | 267,20 € | 1 | 267 € | 3.385 | 0,90 M € | ||
| 11:24:04 | 267,00 € | 17 | 4.539 € | 3.384 | 0,90 M € | ||
| 11:24:04 | 267,00 € | 17 | 4.539 € | 3.367 | 0,90 M € | ||
| 11:23:48 | 267,00 € | 4 | 1.068 € | 3.350 | 0,89 M € | ||
| 11:23:48 | 267,00 € | 4 | 1.068 € | 3.346 | 0,89 M € | ||
| 11:20:52 | 267,00 € | 1 | 267 € | 3.342 | 0,89 M € | ||
| 11:20:52 | 267,00 € | 1 | 267 € | 3.341 | 0,89 M € | ||
| 11:17:03 | 267,10 € | 165 | 44.072 € | 3.340 | 0,89 M € | ||
| 11:17:03 | 267,10 € | 165 | 44.072 € | 3.175 | 0,85 M € |
1
2
Weiter
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen