Tradegate Exchange

Allianz SE

308

271

342,80

Date	Heure	Volume	Volume de transactions	Cours
22/07/2025	12:31:33,265	50		342,80
			50	342,80
			50	342,80
22/07/2025	12:30:05,946	2		342,70
			2	342,70
			2	342,70
22/07/2025	12:26:36,070	10		342,60
			10	342,60
			10	342,60
22/07/2025	12:25:52,972	4		342,70
			4	342,70
			4	342,70
22/07/2025	12:23:55,920	4		342,60
			4	342,60
			4	342,60
22/07/2025	12:23:14,106	2		342,60
			2	342,60
			2	342,60
22/07/2025	12:22:05,628	15		342,80
			15	342,80
			15	342,80
22/07/2025	12:19:14,837	5		342,70
			5	342,70
			5	342,70
22/07/2025	12:18:50,815	10		342,80
			10	342,80
			10	342,80
22/07/2025	12:16:58,521	20		343,10
			20	343,10
			20	343,10
22/07/2025	12:16:10,430	50		343,10
			50	343,10
			50	343,10
22/07/2025	12:15:21,547	5		343,30
			5	343,30
			5	343,30
22/07/2025	12:15:11,833	6		343,40
			6	343,40
			6	343,40
22/07/2025	12:13:57,914	20		343,40
			20	343,40
			20	343,40
22/07/2025	12:12:27,897	4		343,40
			4	343,40
			4	343,40
22/07/2025	12:11:52,770	1		343,40
			1	343,40
			1	343,40
22/07/2025	12:09:27,816	25		343,30
			25	343,30
			25	343,30
22/07/2025	12:08:14,446	40		343,30
			40	343,30
			40	343,30
22/07/2025	12:06:43,349	1		343,30
			1	343,30
			1	343,30
22/07/2025	12:03:54,758	3		343,00
			3	343,00
			3	343,00
22/07/2025	12:03:39,141	3		343,00
			3	343,00
			3	343,00
22/07/2025	12:03:16,631	3		343,00
			3	343,00
			3	343,00
22/07/2025	12:02:44,632	1		342,80
			1	342,80
			1	342,80
22/07/2025	12:02:15,101	14		343,00
			14	343,00
			14	343,00
22/07/2025	12:00:21,750	10		343,00
			10	343,00
			10	343,00
22/07/2025	12:00:02,857	73		342,80
			73	342,80
			73	342,80
22/07/2025	11:58:42,931	2		342,80
			2	342,80
			2	342,80
22/07/2025	11:56:14,727	5		342,90
			5	342,90
			5	342,90
22/07/2025	11:55:01,725	2		342,90
			2	342,90
			2	342,90
22/07/2025	11:52:59,675	1		343,00
			1	343,00
			1	343,00
22/07/2025	11:48:43,095	2		342,80
			2	342,80
			2	342,80
22/07/2025	11:48:00,252	200		342,90
			200	342,90
			200	342,90
22/07/2025	11:47:11,680	1		343,10
			1	343,10
			1	343,10
22/07/2025	11:46:58,515	60		343,00
			60	343,00
			60	343,00
22/07/2025	11:45:09,131	1		343,10
			1	343,10
			1	343,10
22/07/2025	11:43:41,156	1		343,00
			1	343,00
			1	343,00
22/07/2025	11:43:36,301	3		343,20
			3	343,20
			3	343,20
22/07/2025	11:43:35,484	14		343,20
			14	343,20
			14	343,20
22/07/2025	11:39:41,112	30		343,40
			30	343,40
			30	343,40
22/07/2025	11:39:40,643	2		343,50
			2	343,50
			2	343,50
22/07/2025	11:39:13,947	2		343,30
			2	343,30
			2	343,30
22/07/2025	11:38:41,666	2		343,50
			2	343,50
			2	343,50
22/07/2025	11:37:21,237	15		343,40
			15	343,40
			15	343,40
22/07/2025	11:34:29,344	29		343,50
			29	343,50
			29	343,50
22/07/2025	11:33:27,679	17		343,50
			17	343,50
			17	343,50
22/07/2025	11:30:08,349	30		343,40
			30	343,40
			30	343,40
22/07/2025	11:29:38,823	7		343,40
			7	343,40
			7	343,40
22/07/2025	11:28:36,308	3		343,70
			3	343,70
			3	343,70
22/07/2025	11:28:30,087	9		343,70
			9	343,70
			9	343,70
22/07/2025	11:26:56,119	3		343,50
			3	343,50
			3	343,50
22/07/2025	11:24:26,520	14		343,60
			14	343,60
			14	343,60
22/07/2025	11:23:17,480	261		343,50
			261	343,50
			261	343,50
22/07/2025	11:23:05,840	1		343,30
			1	343,30
			1	343,30
22/07/2025	11:19:45,776	50		343,50
			50	343,50
			50	343,50
22/07/2025	11:18:50,052	50		343,40
			50	343,40
			50	343,40
22/07/2025	11:16:11,231	10		343,20
			10	343,20
			10	343,20
22/07/2025	11:15:00,775	98		343,50
			98	343,50
			98	343,50
22/07/2025	11:13:39,319	11		343,20
			11	343,20
			11	343,20
22/07/2025	11:12:46,799	6		343,20
			6	343,20
			6	343,20
22/07/2025	11:12:39,246	50		343,40
			50	343,40
			50	343,40
22/07/2025	11:12:38,394	450		343,40
			450	343,40
			450	343,40
22/07/2025	11:12:36,797	9		343,20
			9	343,20
			9	343,20
22/07/2025	11:11:31,248	20		343,30
			20	343,30
			20	343,30
22/07/2025	11:11:08,924	2		343,30
			2	343,30
			2	343,30
22/07/2025	11:09:09,231	20		343,10
			20	343,10
			20	343,10
22/07/2025	11:08:39,753	2		343,20
			2	343,20
			2	343,20
22/07/2025	11:07:46,080	5		343,10
			5	343,10
			5	343,10
22/07/2025	11:07:43,895	6		343,20
			6	343,20
			6	343,20
22/07/2025	11:06:13,629	3		343,20
			3	343,20
			3	343,20
22/07/2025	11:01:43,633	6		343,20
			6	343,20
			6	343,20
22/07/2025	11:01:15,767	4		343,30
			4	343,30
			4	343,30
22/07/2025	10:58:30,439	1		343,20
			1	343,20
			1	343,20
22/07/2025	10:57:34,695	1		343,30
			1	343,30
			1	343,30
22/07/2025	10:57:22,464	201		343,30
			201	343,30
			201	343,30
22/07/2025	10:56:17,350	1		343,60
			1	343,60
			1	343,60
22/07/2025	10:56:02,165	70		343,60
			70	343,60
			70	343,60
22/07/2025	10:54:09,732	10		343,70
			10	343,70
			10	343,70
22/07/2025	10:52:06,214	5		343,80
			5	343,80
			5	343,80
22/07/2025	10:52:02,628	3		343,90
			3	343,90
			3	343,90
22/07/2025	10:51:11,779	4		343,90
			4	343,90
			4	343,90
22/07/2025	10:51:08,239	2		343,90
			2	343,90
			2	343,90
22/07/2025	10:51:08,189	21		343,90
			21	343,90
			21	343,90
22/07/2025	10:51:08,114	6		343,90
			6	343,90
			6	343,90
22/07/2025	10:51:08,031	20		343,90
			20	343,90
			20	343,90
22/07/2025	10:50:40,520	10		344,00
			10	344,00
			10	344,00
22/07/2025	10:50:24,494	105		344,00
			105	344,00
			105	344,00
22/07/2025	10:47:00,411	60		344,10
			60	344,10
			60	344,10
22/07/2025	10:45:52,192	1		343,90
			1	343,90
			1	343,90
22/07/2025	10:45:43,115	50		343,80
			50	343,80
			50	343,80
22/07/2025	10:44:30,124	1		343,70
			1	343,70
			1	343,70
22/07/2025	10:44:04,209	6		343,90
			6	343,90
			6	343,90
22/07/2025	10:43:15,136	5		343,80
			5	343,80
			5	343,80
22/07/2025	10:43:10,576	3		343,80
			3	343,80
			3	343,80
22/07/2025	10:42:25,629	4		343,60
			4	343,60
			4	343,60
22/07/2025	10:37:52,109	10		343,70
			10	343,70
			10	343,70
22/07/2025	10:36:44,281	4		343,40
			4	343,40
			4	343,40
22/07/2025	10:35:43,929	50		343,30
			50	343,30
			50	343,30
22/07/2025	10:35:42,979	8		343,50
			8	343,50
			8	343,50
22/07/2025	10:34:19,231	1		343,30
			1	343,30
			1	343,30
22/07/2025	10:33:53,355	60		343,20
			60	343,20
			60	343,20
22/07/2025	10:33:50,576	1		343,30
			1	343,30
			1	343,30
22/07/2025	10:33:41,747	30		343,30
			30	343,30
			30	343,30
22/07/2025	10:31:05,744	100		343,20
			100	343,20
			100	343,20
22/07/2025	10:26:57,759	10		343,10
			10	343,10
			10	343,10
22/07/2025	10:26:43,592	1		343,20
			1	343,20
			1	343,20
22/07/2025	10:26:15,010	20		343,00
			20	343,00
			20	343,00
22/07/2025	10:25:57,711	7		343,20
			7	343,20
			7	343,20
22/07/2025	10:25:43,286	1		343,20
			1	343,20
			1	343,20
22/07/2025	10:25:39,871	3		343,00
			3	343,00
			3	343,00
22/07/2025	10:25:22,855	25		343,00
			25	343,00
			25	343,00
22/07/2025	10:25:11,987	1		343,20
			1	343,20
			1	343,20
22/07/2025	10:25:06,024	58		343,20
			58	343,20
			58	343,20
22/07/2025	10:22:12,733	1		343,40
			1	343,40
			1	343,40
22/07/2025	10:21:57,216	6		343,40
			6	343,40
			6	343,40
22/07/2025	10:21:35,227	1		343,40
			1	343,40
			1	343,40
22/07/2025	10:20:36,188	8		343,40
			8	343,40
			8	343,40
22/07/2025	10:19:51,898	10		343,40
			10	343,40
			10	343,40
22/07/2025	10:19:31,657	10		343,50
			10	343,50
			10	343,50
22/07/2025	10:18:19,676	6		343,40
			6	343,40
			6	343,40
22/07/2025	10:15:14,551	7		343,40
			7	343,40
			7	343,40
22/07/2025	10:14:52,381	15		343,20
			15	343,20
			15	343,20
22/07/2025	10:14:30,193	10		343,30
			10	343,30
			10	343,30
22/07/2025	10:14:08,922	1		343,20
			1	343,20
			1	343,20
22/07/2025	10:13:05,622	50		343,30
			50	343,30
			50	343,30
22/07/2025	10:11:29,009	1		343,00
			1	343,00
			1	343,00
22/07/2025	10:11:16,458	2		343,00
			2	343,00
			2	343,00
22/07/2025	10:10:12,573	30		343,20
			30	343,20
			30	343,20
22/07/2025	10:10:11,256	6		343,20
			6	343,20
			6	343,20
22/07/2025	10:09:39,427	29		343,00
			29	343,00
			29	343,00
22/07/2025	10:07:38,602	5		342,90
			5	342,90
			5	342,90
22/07/2025	10:07:12,290	110		342,80
			110	342,80
			110	342,80
22/07/2025	10:04:46,072	13		342,40
			13	342,40
			13	342,40
22/07/2025	10:04:34,914	1		342,50
			1	342,50
			1	342,50
22/07/2025	10:04:24,386	14		342,50
			14	342,50
			14	342,50
22/07/2025	10:00:54,883	86		342,10
			86	342,10
			86	342,10
22/07/2025	10:00:07,173	65		342,00
			15	342,00
			65	342,00
			10	342,00
			20	342,00
			20	342,00
22/07/2025	10:00:04,610	25		342,00
			10	342,00
			25	342,00
			15	342,00
22/07/2025	09:59:15,839	90		342,10
			90	342,10
			90	342,10
22/07/2025	09:58:37,535	50		342,20
			50	342,20
			50	342,20
22/07/2025	09:58:26,005	20		342,20
			20	342,20
			20	342,20
22/07/2025	09:58:19,458	45		342,30
			45	342,30
			45	342,30
22/07/2025	09:57:48,939	100		342,10
			100	342,10
			100	342,10
22/07/2025	09:57:28,605	3		342,20
			3	342,20
			3	342,20
22/07/2025	09:56:56,914	30		342,20
			30	342,20
			30	342,20
22/07/2025	09:56:46,153	2		342,30
			2	342,30
			2	342,30
22/07/2025	09:55:17,416	3		342,40
			3	342,40
			3	342,40
22/07/2025	09:51:51,744	20		342,70
			20	342,70
			20	342,70
22/07/2025	09:50:42,339	55		342,50
			55	342,50
			55	342,50
22/07/2025	09:49:21,320	76		342,50
			76	342,50
			76	342,50
22/07/2025	09:49:09,596	5		342,70
			5	342,70
			5	342,70
22/07/2025	09:48:02,196	86		342,70
			86	342,70
			86	342,70
22/07/2025	09:46:23,668	50		342,60
			50	342,60
			50	342,60
22/07/2025	09:44:38,727	3		342,70
			3	342,70
			3	342,70
22/07/2025	09:43:32,898	3		342,80
			3	342,80
			3	342,80
22/07/2025	09:42:07,184	10		342,80
			10	342,80
			10	342,80
22/07/2025	09:42:03,417	1		342,60
			1	342,60
			1	342,60
22/07/2025	09:41:59,185	3		342,80
			3	342,80
			3	342,80
22/07/2025	09:40:54,684	1		342,70
			1	342,70
			1	342,70
22/07/2025	09:40:33,082	5		342,50
			5	342,50
			5	342,50
22/07/2025	09:39:18,188	1		342,50
			1	342,50
			1	342,50
22/07/2025	09:38:59,828	25		342,70
			25	342,70
			25	342,70
22/07/2025	09:38:25,501	29		342,90
			29	342,90
			29	342,90
22/07/2025	09:35:08,298	8		342,70
			8	342,70
			8	342,70
22/07/2025	09:32:44,828	20		343,00
			20	343,00
			20	343,00
22/07/2025	09:32:26,221	135		343,00
			135	343,00
			135	343,00
22/07/2025	09:32:17,094	125		343,00
			125	343,00
			125	343,00
22/07/2025	09:32:14,004	4		342,90
			4	342,90
			4	342,90
22/07/2025	09:31:57,321	30		342,80
			30	342,80
			30	342,80
22/07/2025	09:31:44,013	12		342,80
			12	342,80
			12	342,80
22/07/2025	09:31:40,769	10		343,00
			10	343,00
			10	343,00
22/07/2025	09:31:08,060	7		343,00
			7	343,00
			7	343,00
22/07/2025	09:30:08,874	3		343,00
			3	343,00
			3	343,00
22/07/2025	09:30:01,154	1		343,20
			1	343,20
			1	343,20
22/07/2025	09:26:19,395	16		343,50
			16	343,50
			4	343,50
			12	343,50
22/07/2025	09:24:13,286	1		343,20
			1	343,20
			1	343,20
22/07/2025	09:22:44,800	38		343,20
			38	343,20
			38	343,20
22/07/2025	09:22:32,575	55		343,20
			55	343,20
			55	343,20
22/07/2025	09:22:04,585	1		343,10
			1	343,10
			1	343,10
22/07/2025	09:21:06,166	20		343,00
			20	343,00
			20	343,00
22/07/2025	09:20:20,923	6		343,20
			6	343,20
			6	343,20
22/07/2025	09:20:20,846	30		343,40
			30	343,40
			30	343,40
22/07/2025	09:20:07,826	10		343,30
			10	343,30
			10	343,30
22/07/2025	09:17:08,304	3		343,20
			3	343,20
			3	343,20
22/07/2025	09:17:04,375	1		343,40
			1	343,40
			1	343,40
22/07/2025	09:16:24,798	35		343,40
			35	343,40
			35	343,40
22/07/2025	09:16:22,620	2		343,40
			2	343,40
			2	343,40
22/07/2025	09:16:19,339	6		343,40
			6	343,40
			6	343,40
22/07/2025	09:15:17,137	3		343,30
			3	343,30
			3	343,30
22/07/2025	09:13:45,526	1		343,40
			1	343,40
			1	343,40
22/07/2025	09:13:02,908	10		343,30
			10	343,30
			10	343,30
22/07/2025	09:12:59,640	50		343,30
			50	343,30
			50	343,30
22/07/2025	09:11:41,991	100		343,00
			100	343,00
			100	343,00
22/07/2025	09:11:22,503	10		342,90
			10	342,90
			10	342,90
22/07/2025	09:10:55,969	4		342,70
			4	342,70
			4	342,70
22/07/2025	09:10:36,904	2		342,70
			2	342,70
			2	342,70
22/07/2025	09:09:23,058	3		342,70
			3	342,70
			3	342,70
22/07/2025	09:08:50,001	50		342,80
			50	342,80
			50	342,80
22/07/2025	09:08:38,136	30		342,80
			30	342,80
			30	342,80
22/07/2025	09:08:04,572	1		343,00
			1	343,00
			1	343,00
22/07/2025	09:06:02,602	5		342,90
			5	342,90
			5	342,90
22/07/2025	09:05:38,634	3		342,50
			3	342,50
			3	342,50
22/07/2025	09:04:52,401	15		342,60
			15	342,60
			15	342,60
22/07/2025	09:04:13,576	2		342,80
			2	342,80
			2	342,80
22/07/2025	09:03:45,530	85		343,00
			85	343,00
			85	343,00
22/07/2025	09:01:14,447	1		342,80
			1	342,80
			1	342,80
22/07/2025	09:00:11,193	4		342,60
			4	342,60
			4	342,60
22/07/2025	08:59:14,860	100		342,20
			100	342,20
			100	342,20
22/07/2025	08:59:14,766	85		342,50
			85	342,50
			85	342,50
22/07/2025	08:58:53,667	43		342,70
			43	342,70
			43	342,70
22/07/2025	08:56:17,662	30		342,90
			30	342,90
			30	342,90
22/07/2025	08:55:38,978	10		342,90
			6	342,90
			4	342,90
			10	342,90
22/07/2025	08:53:39,417	4		342,60
			4	342,60
			4	342,60
22/07/2025	08:51:31,818	73		342,60
			73	342,60
			73	342,60
22/07/2025	08:50:14,971	40		342,60
			40	342,60
			40	342,60
22/07/2025	08:49:45,092	7		342,60
			7	342,60
			7	342,60
22/07/2025	08:49:17,593	15		342,80
			15	342,80
			15	342,80
22/07/2025	08:43:30,530	5		342,80
			5	342,80
			5	342,80
22/07/2025	08:42:41,056	70		342,60
			70	342,60
			70	342,60
22/07/2025	08:37:18,553	10		342,90
			10	342,90
			10	342,90
22/07/2025	08:37:05,992	40		342,30
			2	342,30
			36	342,30
			2	342,30
			40	342,30
22/07/2025	08:35:09,806	15		342,40
			15	342,40
			15	342,40
22/07/2025	08:34:52,883	7		342,90
			7	342,90
			7	342,90
22/07/2025	08:34:38,903	35		342,50
			15	342,50
			20	342,50
			35	342,50
22/07/2025	08:34:18,741	1		342,90
			1	342,90
			1	342,90
22/07/2025	08:32:43,918	3		342,50
			3	342,50
			3	342,50
22/07/2025	08:32:37,784	1		342,90
			1	342,90
			1	342,90
22/07/2025	08:32:34,446	30		342,90
			30	342,90
			30	342,90
22/07/2025	08:30:55,470	6		342,70
			6	342,70
			6	342,70
22/07/2025	08:29:52,172	32		342,90
			32	342,90
			32	342,90
22/07/2025	08:29:48,552	118		342,90
			118	342,90
			16	342,90
			2	342,90
			100	342,90
22/07/2025	08:27:16,982	10		342,50
			10	342,50
			10	342,50
22/07/2025	08:26:56,229	30		342,50
			30	342,50
			30	342,50
22/07/2025	08:24:11,994	15		342,50
			15	342,50
			15	342,50
22/07/2025	08:23:57,742	30		342,50
			30	342,50
			30	342,50
22/07/2025	08:21:55,303	4		342,70
			4	342,70
			4	342,70
22/07/2025	08:16:50,290	10		342,30
			8	342,30
			2	342,30
			10	342,30
22/07/2025	08:12:43,759	3		342,90
			3	342,90
			3	342,90
22/07/2025	08:12:41,071	1		342,90
			1	342,90
			1	342,90
22/07/2025	08:11:02,374	200		342,70
			200	342,70
			200	342,70
22/07/2025	08:10:41,989	100		342,70
			100	342,70
			100	342,70
22/07/2025	08:10:38,379	20		342,70
			20	342,70
			2	342,70
			16	342,70
			2	342,70
22/07/2025	08:08:52,814	1		342,70
			1	342,70
			1	342,70
22/07/2025	08:07:05,420	20		342,30
			20	342,30
			20	342,30
22/07/2025	08:03:09,404	5		342,10
			5	342,10
			5	342,10
22/07/2025	08:02:30,833	1		342,40
			1	342,40
			1	342,40
22/07/2025	08:02:27,008	2		342,10
			2	342,10
			2	342,10
22/07/2025	08:00:41,017	8		342,10
			2	342,10
			6	342,10
			8	342,10
22/07/2025	08:00:34,918	1		342,60
			1	342,60
			1	342,60
22/07/2025	08:00:17,931	1		342,10
			1	342,10
			1	342,10
22/07/2025	08:00:15,814	1		342,70
			1	342,70
			1	342,70
22/07/2025	08:00:12,495	1		342,10
			1	342,10
			1	342,10
22/07/2025	07:59:29,215	1		342,10
			1	342,10
			1	342,10
22/07/2025	07:58:41,158	5		342,80
			5	342,80
			5	342,80
22/07/2025	07:55:27,852	100		342,60
			100	342,60
			100	342,60
22/07/2025	07:54:35,892	80		342,40
			80	342,40
			80	342,40
22/07/2025	07:54:31,024	80		342,30
			80	342,30
			80	342,30
22/07/2025	07:54:23,312	80		342,30
			80	342,30
			80	342,30
22/07/2025	07:53:53,205	3		342,30
			3	342,30
			3	342,30
22/07/2025	07:53:23,462	80		342,30
			80	342,30
			80	342,30
22/07/2025	07:53:13,783	10		342,10
			10	342,10
			10	342,10
22/07/2025	07:52:57,508	30		342,10
			30	342,10
			30	342,10
22/07/2025	07:52:53,899	7		342,60
			5	342,60
			7	342,60
			2	342,60
22/07/2025	07:51:29,307	92		342,20
			92	342,20
			92	342,20
22/07/2025	07:51:24,437	100		342,20
			100	342,20
			100	342,20
22/07/2025	07:46:50,549	5		342,50
			5	342,50
			5	342,50
22/07/2025	07:40:38,837	12		342,30
			12	342,30
			12	342,30
22/07/2025	07:31:11,188	167		342,20
			165	342,20
			2	342,20
			167	342,20
22/07/2025	07:31:05,569	100		342,30
			100	342,30
			100	342,30
22/07/2025	07:31:00,161	2		342,30
			2	342,30
			2	342,30
22/07/2025	07:30:50,874	5		342,50
			5	342,50
			5	342,50
22/07/2025	07:30:35,943	116		342,30
			7	342,30
			6	342,30
			12	342,30
			1	342,30
			9	342,30
			27	342,30
			11	342,30
			5	342,30
			22	342,30
			16	342,30
			1	342,30
			1	342,30
			1	342,30
			2	342,30
			50	342,30
			1	342,30
			1	342,30
			6	342,30
			50	342,30
			3	342,30

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Clara Technologies Corp. Achat: 5,60 / Vente: 5,75
Volume: 1 465 702
+7,48%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
22/07/2025 @ 12:32:01

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)