WKN: | A0BLRP |
ISIN: | US04621X1081 |
Land: | USA |
Branche: | Finanzen |
Sektor: | Versicherung |
Weshalb die Assurant-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 30. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
29.08.2025 |
186,00 186,00 |
186,00 186,00 |
186,00 | 186,00 |
0 0,54% |
0,54% |
28.08.2025 |
185,00 185,00 |
185,00 185,00 |
185,00 | 185,00 |
0 0,00% |
0,00% |
27.08.2025 |
185,00 185,00 |
185,00 185,00 |
185,00 | 185,00 |
0 1,65% |
1,65% |
26.08.2025 |
182,00 182,00 |
182,00 182,00 |
182,00 | 182,00 |
0 -1,09% |
-1,09% |
25.08.2025 |
184,00 184,00 |
184,00 184,00 |
184,00 | 184,00 |
0 -0,54% |
-0,54% |
22.08.2025 |
185,00 185,00 |
185,00 185,00 |
185,00 | 185,00 |
0 0,00% |
0,00% |
21.08.2025 |
185,00 185,00 |
185,00 185,00 |
185,00 | 185,00 |
0 1,65% |
1,65% |
20.08.2025 |
182,00 182,00 |
182,00 182,00 |
182,00 | 182,00 |
0 1,68% |
1,68% |
19.08.2025 |
179,00 179,00 |
179,00 179,00 |
179,00 | 179,00 |
0 -1,10% |
-1,10% |
18.08.2025 |
181,00 181,00 |
181,00 181,00 |
181,00 | 181,00 |
0 -1,09% |
-1,09% |
15.08.2025 |
183,00 183,00 |
183,00 183,00 |
183,00 | 183,00 |
0 0,55% |
0,55% |
14.08.2025 |
182,00 182,00 |
182,00 182,00 |
182,00 | 182,00 |
0 1,11% |
1,11% |
13.08.2025 |
180,00 180,00 |
180,00 180,00 |
180,00 | 180,00 |
0 1,12% |
1,12% |
12.08.2025 |
178,00 178,00 |
178,00 178,00 |
178,00 | 178,00 |
0 1,71% |
1,71% |
11.08.2025 |
175,00 175,00 |
175,00 175,00 |
175,00 | 175,00 |
0 1,16% |
1,16% |
08.08.2025 |
173,00 173,00 |
173,00 173,00 |
173,00 | 173,00 |
0 -3,35% |
-3,35% |
07.08.2025 |
179,00 179,00 |
179,00 179,00 |
179,00 | 179,00 |
0 7,19% |
7,19% |
06.08.2025 |
167,00 167,00 |
167,00 167,00 |
167,00 | 167,00 |
0 2,45% |
2,45% |
05.08.2025 |
163,00 163,00 |
163,00 163,00 |
163,00 | 163,00 |
0 1,24% |
1,24% |
04.08.2025 |
161,00 161,00 |
161,00 161,00 |
161,00 | 161,00 |
0 -1,23% |
-1,23% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
56,33 56,28 |
58,52 54,41 |
54,41 | 56,28 | -0,09% |
Februar |
56,28 53,90 |
57,93 52,36 |
52,36 | 53,90 | -4,23% |
März |
53,90 56,56 |
58,52 53,90 |
53,90 | 56,56 | 4,94% |
April |
56,56 55,37 |
58,37 54,74 |
54,74 | 55,37 | -2,10% |
Mai |
55,37 59,68 |
60,25 54,81 |
54,81 | 59,68 | 7,78% |
Juni |
59,68 59,08 |
61,13 57,46 |
57,46 | 59,08 | -1,01% |
Juli |
59,08 67,93 |
69,29 59,08 |
59,08 | 67,93 | 14,98% |
August |
67,93 65,32 |
71,15 61,31 |
61,31 | 65,32 | -3,84% |
September |
65,32 67,64 |
69,23 63,70 |
63,70 | 67,64 | 3,55% |
Oktober |
67,64 74,29 |
74,29 67,64 |
67,64 | 74,29 | 9,83% |
November |
74,29 79,66 |
80,41 73,09 |
73,09 | 79,66 | 7,23% |
Dezember |
79,66 74,24 |
80,75 72,03 |
72,03 | 74,24 | -6,80% |
04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
204,00 186,00 |
210,00 156,00 |
156,00 | 186,00 | -8,82% |
2024 |
151,00 204,00 |
216,00 148,00 |
148,00 | 204,00 | 35,10% |
2023 |
117,00 151,00 |
158,00 97,50 |
97,50 | 151,00 | 29,06% |
2022 |
136,00 117,00 |
178,00 114,00 |
114,00 | 117,00 | -13,97% |
2021 |
108,00 136,00 |
144,00 101,00 |
101,00 | 136,00 | 25,93% |
2020 |
115,00 108,00 |
131,00 72,00 |
72,00 | 108,00 | -6,09% |
2019 |
75,96 115,00 |
121,00 75,96 |
75,96 | 115,00 | 51,40% |
2018 |
85,69 75,96 |
96,52 69,19 |
69,19 | 75,96 | -11,35% |
2017 |
87,29 85,69 |
96,17 71,93 |
71,93 | 85,69 | -1,83% |
2016 |
74,24 87,29 |
89,75 58,11 |
58,11 | 87,29 | 17,58% |
2015 |
56,33 74,24 |
80,75 52,36 |
52,36 | 74,24 | 31,79% |
2014 |
47,55 56,33 |
56,33 44,50 |
44,50 | 56,33 | 18,46% |
2013 |
25,79 47,55 |
48,01 25,79 |
25,79 | 47,55 | 84,37% |
2012 |
31,59 25,79 |
33,19 25,73 |
25,73 | 25,79 | -18,36% |
2011 |
28,56 31,59 |
31,59 21,72 |
21,72 | 31,59 | 10,61% |
2010 |
20,23 28,56 |
30,64 20,14 |
20,14 | 28,56 | 41,18% |
2009 |
18,85 20,23 |
22,54 13,07 |
13,07 | 20,23 | 7,32% |
2008 |
45,31 18,85 |
45,37 9,98 |
9,98 | 18,85 | -58,40% |
2007 |
41,48 45,31 |
48,55 34,16 |
34,16 | 45,31 | 9,23% |
2006 |
36,46 41,48 |
42,94 35,35 |
35,35 | 41,48 | 13,77% |
2005 |
22,46 36,46 |
37,35 22,36 |
22,36 | 36,46 | 62,33% |
2004 |
19,50 22,46 |
23,04 18,75 |
18,75 | 22,46 | 15,18% |