Top-News
Attraktive Knock-Outs auf Allianz SE
| Typ | Hebel | Bid / Ask | WKN | |
|---|---|---|---|---|
| Call | 5,0 | 5,40 € / 5,41 € |
SV87NQ
| |
| Call | 10,0 | 2,71 € / 2,72 € |
SU37JB
| |
| Typ | Hebel | Bid / Ask | WKN | |
|---|---|---|---|---|
| Put | 5,0 | 5,47 € / 5,48 € |
SU68YL
| |
| Put | 10,2 | 2,70 € / 2,71 € |
SW3F8E
| |
|
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
270.1
272,20
€
+2,10 €
+0,78%
14:57:00 Uhr
Handeln
Depot/Watchlist
Aktienanzahl *
381,81 Mio.
Marktkapitalisierung *
102,78 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Weiter aufwärts?
Long handeln
-
Jetzt mit Hebel 7,93:
UL6XN9
Times & Sales: Stuttgart
Seite: 1
2
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 14:41:43 | 271,90 € | 100 | 27.190 € | 12.091 | 3,27 M € | ||
| 14:35:08 | 272,00 € | 0 | 0 € | 11.991 | 3,24 M € | ||
| 14:32:48 | 272,10 € | 90 | 24.489 € | 11.991 | 3,24 M € | ||
| 14:30:13 | 272,10 € | 0 | 0 € | 11.901 | 3,22 M € | ||
| 14:20:38 | 272,00 € | 15 | 4.080 € | 11.901 | 3,22 M € | ||
| 14:20:02 | 272,00 € | 0 | 0 € | 11.886 | 3,22 M € | ||
| 14:15:09 | 271,90 € | 0 | 0 € | 11.886 | 3,22 M € | ||
| 14:12:16 | 271,90 € | 14 | 3.807 € | 11.886 | 3,22 M € | ||
| 14:05:25 | 272,10 € | 36 | 9.796 € | 11.872 | 3,21 M € | ||
| 14:05:04 | 272,10 € | 0 | 0 € | 11.836 | 3,20 M € | ||
| 14:01:02 | 272,00 € | 20 | 5.440 € | 11.836 | 3,20 M € | ||
| 14:00:13 | 271,80 € | 0 | 0 € | 11.816 | 3,20 M € | ||
| 13:55:03 | 271,70 € | 0 | 0 € | 11.816 | 3,20 M € | ||
| 13:50:09 | 271,50 € | 0 | 0 € | 11.816 | 3,20 M € | ||
| 13:45:07 | 271,40 € | 0 | 0 € | 11.816 | 3,20 M € | ||
| 13:43:56 | 271,50 € | 20 | 5.430 € | 11.816 | 3,20 M € | ||
| 13:43:31 | 271,50 € | 25 | 6.788 € | 11.796 | 3,19 M € | ||
| 13:41:44 | 271,40 € | 20 | 5.428 € | 11.771 | 3,19 M € | ||
| 13:40:02 | 271,40 € | 0 | 0 € | 11.751 | 3,18 M € | ||
| 13:38:06 | 271,40 € | 50 | 13.570 € | 11.751 | 3,18 M € | ||
| 13:36:58 | 271,40 € | 30 | 8.142 € | 11.701 | 3,17 M € | ||
| 13:35:09 | 271,30 € | 0 | 0 € | 11.671 | 3,16 M € | ||
| 13:30:18 | 271,50 € | 0 | 0 € | 11.671 | 3,16 M € | ||
| 13:20:03 | 271,50 € | 0 | 0 € | 11.671 | 3,16 M € | ||
| 13:19:00 | 271,40 € | 100 | 27.140 € | 11.671 | 3,16 M € | ||
| 13:16:32 | 271,30 € | 70 | 18.991 € | 11.571 | 3,13 M € | ||
| 13:15:44 | 271,50 € | 70 | 19.005 € | 11.501 | 3,11 M € | ||
| 13:15:13 | 271,50 € | 0 | 0 € | 11.431 | 3,09 M € | ||
| 13:14:58 | 271,40 € | 150 | 40.710 € | 11.431 | 3,09 M € | ||
| 13:14:44 | 271,40 € | 200 | 54 T € | 11.281 | 3,05 M € | ||
| 13:14:31 | 271,60 € | 200 | 54 T € | 11.081 | 3,00 M € | ||
| 13:13:16 | 271,40 € | 150 | 40.710 € | 10.881 | 2,94 M € | ||
| 13:05:09 | 271,30 € | 0 | 0 € | 10.731 | 2,90 M € | ||
| 13:02:33 | 271,00 € | 501 | 136 T € | 10.731 | 2,90 M € | ||
| 13:01:53 | 271,20 € | 1 | 271 € | 10.230 | 2,77 M € | ||
| 12:58:19 | 271,20 € | 200 | 54 T € | 10.229 | 2,77 M € | ||
| 12:56:24 | 271,20 € | 100 | 27.120 € | 10.029 | 2,71 M € | ||
| 12:54:50 | 271,20 € | 100 | 27.120 € | 9.929 | 2,69 M € | ||
| 12:53:41 | 271,10 € | 70 | 18.977 € | 9.829 | 2,66 M € | ||
| 12:52:37 | 271,10 € | 30 | 8.133 € | 9.759 | 2,64 M € | ||
| 12:50:03 | 271,00 € | 0 | 0 € | 9.729 | 2,63 M € | ||
| 12:47:26 | 270,90 € | 100 | 27.090 € | 9.729 | 2,63 M € | ||
| 12:45:49 | 270,90 € | 85 | 23.026 € | 9.629 | 2,60 M € | ||
| 12:45:10 | 271,00 € | 0 | 0 € | 9.544 | 2,58 M € | ||
| 12:39:27 | 270,50 € | 15 | 4.058 € | 9.544 | 2,58 M € | ||
| 12:37:17 | 270,70 € | 462 | 125 T € | 9.529 | 2,58 M € | ||
| 12:35:03 | 270,90 € | 0 | 0 € | 9.067 | 2,45 M € | ||
| 12:33:26 | 271,00 € | 83 | 22.493 € | 9.067 | 2,45 M € | ||
| 12:30:33 | 271,00 € | 0 | 0 € | 8.984 | 2,43 M € | ||
| 12:29:51 | 270,80 € | 200 | 54 T € | 8.984 | 2,43 M € | ||
| 12:20:03 | 271,00 € | 0 | 0 € | 8.784 | 2,38 M € | ||
| 12:15:12 | 271,20 € | 0 | 0 € | 8.784 | 2,38 M € | ||
| 12:10:02 | 271,20 € | 0 | 0 € | 8.784 | 2,38 M € | ||
| 12:05:06 | 271,10 € | 0 | 0 € | 8.784 | 2,38 M € | ||
| 12:00:10 | 270,80 € | 0 | 0 € | 8.784 | 2,38 M € | ||
| 11:50:41 | 270,70 € | 50 | 13.535 € | 8.784 | 2,38 M € | ||
| 11:50:04 | 270,80 € | 0 | 0 € | 8.734 | 2,36 M € | ||
| 11:49:47 | 270,90 € | 5 | 1.355 € | 8.734 | 2,36 M € | ||
| 11:45:09 | 271,00 € | 0 | 0 € | 8.729 | 2,36 M € | ||
| 11:41:50 | 271,00 € | 20 | 5.420 € | 8.729 | 2,36 M € | ||
| 11:40:33 | 271,10 € | 0 | 0 € | 8.709 | 2,35 M € | ||
| 11:35:12 | 270,90 € | 0 | 0 € | 8.709 | 2,35 M € | ||
| 11:33:51 | 270,90 € | 10 | 2.709 € | 8.709 | 2,35 M € | ||
| 11:30:12 | 271,00 € | 0 | 0 € | 8.699 | 2,35 M € | ||
| 11:21:45 | 271,30 € | 23 | 6.240 € | 8.699 | 2,35 M € | ||
| 11:20:44 | 271,30 € | 23 | 6.240 € | 8.676 | 2,35 M € | ||
| 11:20:03 | 271,20 € | 0 | 0 € | 8.653 | 2,34 M € | ||
| 11:17:32 | 271,10 € | 82 | 22.230 € | 8.653 | 2,34 M € | ||
| 11:17:15 | 271,10 € | 10 | 2.711 € | 8.571 | 2,32 M € | ||
| 11:15:05 | 271,20 € | 0 | 0 € | 8.561 | 2,31 M € | ||
| 11:14:53 | 271,20 € | 1 | 271 € | 8.561 | 2,31 M € | ||
| 11:13:28 | 271,00 € | 700 | 190 T € | 8.560 | 2,31 M € | ||
| 11:10:53 | 270,80 € | 7 | 1.896 € | 7.860 | 2,12 M € | ||
| 11:10:32 | 270,80 € | 0 | 0 € | 7.853 | 2,12 M € | ||
| 11:07:59 | 270,90 € | 200 | 54 T € | 7.853 | 2,12 M € | ||
| 11:05:29 | 270,90 € | 0 | 0 € | 7.653 | 2,07 M € | ||
| 11:00:10 | 270,70 € | 0 | 0 € | 7.653 | 2,07 M € | ||
| 10:58:18 | 270,70 € | 100 | 27.070 € | 7.653 | 2,07 M € | ||
| 10:58:04 | 270,70 € | 50 | 13.535 € | 7.553 | 2,04 M € | ||
| 10:57:10 | 270,70 € | 88 | 23.822 € | 7.503 | 2,03 M € | ||
| 10:55:33 | 270,70 € | 0 | 0 € | 7.415 | 2,00 M € | ||
| 10:50:04 | 270,60 € | 0 | 0 € | 7.415 | 2,00 M € | ||
| 10:45:05 | 270,40 € | 0 | 0 € | 7.415 | 2,00 M € | ||
| 10:43:59 | 270,40 € | 80 | 21.632 € | 7.415 | 2,00 M € | ||
| 10:40:32 | 270,50 € | 0 | 0 € | 7.335 | 1,98 M € | ||
| 10:40:05 | 270,50 € | 32 | 8.656 € | 7.335 | 1,98 M € | ||
| 10:38:49 | 270,40 € | 9 | 2.434 € | 7.303 | 1,97 M € | ||
| 10:35:02 | 270,30 € | 0 | 0 € | 7.294 | 1,97 M € | ||
| 10:31:48 | 270,40 € | 10 | 2.704 € | 7.294 | 1,97 M € | ||
| 10:30:21 | 270,40 € | 0 | 0 € | 7.284 | 1,97 M € | ||
| 10:30:14 | 270,40 € | 102 | 27.581 € | 7.284 | 1,97 M € | ||
| 10:30:02 | 270,40 € | 2 | 541 € | 7.182 | 1,94 M € | ||
| 10:30:01 | 270,40 € | 100 | 27.040 € | 7.180 | 1,94 M € | ||
| 10:22:33 | 270,60 € | 162 | 43.837 € | 7.080 | 1,91 M € | ||
| 10:20:02 | 270,60 € | 0 | 0 € | 6.918 | 1,87 M € | ||
| 10:18:56 | 270,60 € | 160 | 43.296 € | 6.918 | 1,87 M € | ||
| 10:18:21 | 270,60 € | 19 | 5.141 € | 6.758 | 1,83 M € | ||
| 10:16:20 | 270,50 € | 21 | 5.681 € | 6.739 | 1,82 M € | ||
| 10:15:04 | 270,30 € | 0 | 0 € | 6.718 | 1,82 M € | ||
| 10:12:38 | 270,10 € | 90 | 24.309 € | 6.718 | 1,82 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