Live Chat

Perdagangan Allianz ALVG

Allianz diagram langsung

Created with Highcharts 10.2.19. Jan10. Jan09:0010:0011:0012:0013:0014:0015:0016:00294295296297298299300301

Dasar-dasar Instrumen

Weekly Search
Weekly
Daily
Tanggal Tutup Ubah Ubah (%) Buka Tinggi Rendah
6 Jan 2025 295.2 -2 -0.68% 297.2 301.9 293.01
30 Des 2024 296.42 3.18 1.08% 293.23 297.91 292.71
23 Des 2024 293.83 0.8 0.27% 293.03 294.22 290.32
16 Des 2024 294.3 -6.81 -2.26% 301.1 301.3 290.12
9 Des 2024 301.38 0.08 0.02% 301.29 302.6 291.11
2 Des 2024 300.9 10.56 3.63% 290.34 303.7 289.64
25 Nov 2024 290.93 -0.59 -0.21% 291.52 292.03 284.63
18 Nov 2024 290.42 2.79 0.96% 287.63 291.13 280.84
11 Nov 2024 286.83 -1.61 -0.56% 288.43 289.83 280.94
4 Nov 2024 286.14 -4.19 -1.45% 290.33 297.01 285.54
28 Okt 2024 290.73 -3.39 -1.16% 294.12 297.8 282.85
21 Okt 2024 292.42 -9.47 -3.14% 301.89 302.89 291.82
14 Okt 2024 302.99 7.48 2.53% 295.51 303.29 294.81
7 Okt 2024 294.81 2.88 0.98% 291.92 295.21 287.93
30 Sep 2024 291.12 -4.69 -1.59% 295.81 296.21 288.03
23 Sep 2024 296.01 4.58 1.57% 291.42 296.41 289.83
16 Sep 2024 291.32 6.98 2.45% 284.34 294.21 284.15
9 Sep 2024 285.64 5.18 1.84% 280.46 286.14 279.96
2 Sep 2024 278.96 -0.81 -0.29% 279.76 283.75 278.76
26 Agu 2024 279.76 6.07 2.22% 273.68 281.05 272.78
19 Agu 2024 274.97 8.67 3.25% 266.3 274.97 266.3
12 Agu 2024 266.1 10.17 3.97% 255.93 266.2 254.24
5 Agu 2024 254.53 13.84 5.75% 240.68 255.33 239.88
29 Jul 2024 250.15 -11.77 -4.5% 261.91 262.31 249.25
22 Jul 2024 260.72 1.8 0.69% 258.92 263.21 255.53
15 Jul 2024 258.72 -6.98 -2.63% 265.7 266.3 258.62
8 Jul 2024 266 5.87 2.26% 260.12 266 258.52
1 Jul 2024 259.02 -2.8 -1.07% 261.81 262.71 255.63
24 Jun 2024 258.02 -0.61 -0.24% 258.62 261.51 256.63
17 Jun 2024 259.12 5.87 2.32% 253.24 260.52 252.34
10 Jun 2024 252.84 -5.59 -2.16% 258.42 260.32 251.04
3 Jun 2024 260.91 -7.18 -2.68% 268.09 270.39 259.22
27 Mei 2024 266.8 2.3 0.86% 264.5 267.4 262.01
20 Mei 2024 264.5 -2.2 -0.83% 266.7 267.5 260.02
13 Mei 2024 266.2 1.5 0.56% 264.7 267.5 258.72
6 Mei 2024 264.11 -0.39 -0.15% 264.5 274.57 259.72
29 Apr 2024 263.01 -3.1 -1.17% 266.1 267.89 261.81
22 Apr 2024 264.6 -1.8 -0.68% 266.4 269.39 259.72
15 Apr 2024 262.41 -1.3 -0.5% 263.71 264.7 258.02
8 Apr 2024 261.01 -5.69 -2.14% 266.7 268.89 258.32
1 Apr 2024 267.69 -9.88 -3.56% 277.56 279.06 266
25 Mar 2024 276.92 5.54 2.04% 271.38 277.61 271.03
18 Mar 2024 270.88 5.68 2.14% 265.2 273.13 264.06
11 Mar 2024 265.95 9.37 3.65% 256.58 266.9 255.73
4 Mar 2024 258.32 6.97 2.77% 251.34 258.47 250.2
26 Feb 2024 250.7 5.03 2.05% 245.66 253.79 243.37
19 Feb 2024 246.36 -0.55 -0.23% 246.91 255.23 243.67
12 Feb 2024 247.8 5.23 2.15% 242.57 248.65 241.52
5 Feb 2024 242.22 -2.6 -1.06% 244.81 247.65 240.33
29 Jan 2024 244.41 -3.1 -1.26% 247.51 249.45 242.87
22 Jan 2024 246.91 -0.9 -0.36% 247.8 249.55 242.82
15 Jan 2024 245.41 3.59 1.48% 241.82 248.35 239.33
8 Jan 2024 240.68 -2.69 -1.11% 243.37 244.17 238.48
1 Jan 2024 243.17 0.5 0.2% 242.67 246.21 241.07
25 Des 2023 241.32 0.09 0.04% 241.22 241.92 239.83
18 Des 2023 241.62 2.03 0.85% 239.58 242.72 239.13
11 Des 2023 239.93 -3.35 -1.38% 243.27 245.51 237.29
4 Des 2023 242.67 8.66 3.7% 234 242.87 232.85
27 Nov 2023 234.3 2.4 1.03% 231.9 234.89 227.96
20 Nov 2023 232 3.88 1.7% 228.11 233.25 227.17
13 Nov 2023 227.57 5.53 2.49% 222.03 228.06 219.24
6 Nov 2023 221.18 0.79 0.35% 220.39 229.11 216.4
30 Okt 2023 220.19 1.19 0.54% 218.99 223.88 217.15
23 Okt 2023 219.14 1.78 0.82% 217.35 221.18 215
16 Okt 2023 217.45 -5.94 -2.66% 223.38 225.92 216.4
9 Okt 2023 222.13 0.79 0.36% 221.33 227.86 219.44
2 Okt 2023 223.43 -1.6 -0.71% 225.02 226.27 217.65
25 Sep 2023 225.27 -4.74 -2.07% 230.01 231.8 223.68
18 Sep 2023 231.6 -0.25 -0.11% 231.85 232.8 227.96
11 Sep 2023 232.55 9.67 4.33% 222.88 233.85 222.38
4 Sep 2023 221.28 -3 -1.34% 224.28 224.33 218.14
28 Agu 2023 223.83 0.95 0.42% 222.88 226.17 222.43
21 Agu 2023 221.38 0.59 0.26% 220.79 223.78 219.79
14 Agu 2023 220.39 -2.25 -1.01% 222.63 224.03 218.39
7 Agu 2023 222.43 9.67 4.54% 212.76 224.37 210.67
31 Jul 2023 213.31 -3.64 -1.68% 216.95 217.99 209.72
24 Jul 2023 218.99 5.53 2.59% 213.46 219.39 213.11
17 Jul 2023 214.21 5.29 2.53% 208.92 215.15 208.57
10 Jul 2023 209.27 5.68 2.78% 203.59 212.06 203.39
3 Jul 2023 203.59 -9.78 -4.58% 213.36 215.4 201.74
26 Jun 2023 212.26 3.59 1.72% 208.67 213.91 207.03
19 Jun 2023 208.22 -1 -0.48% 209.22 210.92 205.98
12 Jun 2023 209.27 1.05 0.5% 208.22 210.57 206.73
5 Jun 2023 207.53 -2.25 -1.07% 209.77 211.46 206.48
29 Mei 2023 209.82 2.43 1.17% 207.38 210.27 198.32
22 Mei 2023 206.73 -4.59 -2.17% 211.31 211.86 201.94
15 Mei 2023 211.61 -0.25 -0.12% 211.86 212.26 207.28
8 Mei 2023 211.51 -4.5 -2.08% 216 216.7 206.73
1 Mei 2023 215.25 -11.42 -5.04% 226.67 227.66 210.97
24 Apr 2023 226.22 4.99 2.25% 221.23 226.42 220.94
17 Apr 2023 221.78 3.52 1.61% 218.26 222.98 215.17
10 Apr 2023 218.41 1.49 0.68% 216.92 219.21 215.77
3 Apr 2023 215.72 3 1.41% 212.72 216.37 211.88
27 Mar 2023 212.82 5.34 2.57% 207.48 213.07 204.24
20 Mar 2023 204.09 7.52 3.82% 196.57 210.08 192.04
13 Mar 2023 200.45 -18.42 -8.42% 218.86 218.86 199.8
6 Mar 2023 219.46 -2.1 -0.95% 221.56 223.4 217.21
27 Feb 2023 220.91 3.69 1.7% 217.21 223.85 217.21
20 Feb 2023 216.62 -1.44 -0.67% 218.06 219.26 213.77
13 Feb 2023 216.42 -3.3 -1.5% 219.71 221.01 212.87
6 Feb 2023 219.36 0.2 0.09% 219.16 223.75 217.81
30 Jan 2023 219.86 -0.3 -0.14% 220.16 222.5 218.01
23 Jan 2023 221.11 0.75 0.34% 220.36 222.25 218.31
16 Jan 2023 219.91 1.79 0.82% 218.11 220.11 216.02
9 Jan 2023 217.31 4.93 2.32% 212.37 218.86 212.22
2 Jan 2023 211.23 10.12 5.03% 201.1 211.23 200.25
26 Des 2022 200.6 -2.69 -1.33% 203.29 203.34 198.4
19 Des 2022 201.75 4.05 2.04% 197.7 204.94 197.58
12 Des 2022 197.62 -5.47 -2.7% 203.09 205.94 196.35
5 Des 2022 203.89 2.68 1.33% 201.2 204.74 200.7
28 Nov 2022 202 -1.85 -0.91% 203.84 206.39 200.25
21 Nov 2022 204.84 1.84 0.91% 202.99 206.09 199.42
14 Nov 2022 203.49 1.93 0.96% 201.55 204.44 195.81
7 Nov 2022 200.35 13.75 7.37% 186.59 201.05 182.57
31 Okt 2022 187.76 6.31 3.48% 181.44 188.52 181.28
24 Okt 2022 180.92 6.86 3.94% 174.05 181.08 173.49
17 Okt 2022 172.75 5.16 3.08% 167.58 173.45 167.22
10 Okt 2022 168.1 4.88 2.99% 163.21 170.54 162.23
3 Okt 2022 164.03 5.34 3.37% 158.68 168.02 157.88
26 Sep 2022 161.04 -5.44 -3.27% 166.47 167.5 155.89
19 Sep 2022 168.08 -4.85 -2.81% 172.93 175.91 166.77
12 Sep 2022 173.07 3.03 1.78% 170.04 177.9 169.64
5 Sep 2022 168.68 0.81 0.48% 167.86 169.96 164.13
29 Agu 2022 172.02 2.08 1.22% 169.94 172.21 164.95
22 Agu 2022 170.16 -4.47 -2.56% 174.63 175.47 169.8
15 Agu 2022 175.33 -5.49 -3.04% 180.82 181.36 174.13
8 Agu 2022 180.9 3.2 1.8% 177.7 181.64 174.85
1 Agu 2022 176.25 -0.94 -0.53% 177.18 181.04 173.51
25 Jul 2022 176.95 2.87 1.65% 174.07 177.76 172
18 Jul 2022 174.01 0.12 0.06% 173.89 176.99 171.62
11 Jul 2022 172.61 -5.51 -3.1% 178.12 180.42 167.84
4 Jul 2022 179.72 -3.01 -1.65% 182.73 183.95 173.31
27 Jun 2022 181.62 0.8 0.44% 180.82 184.53 179.32
20 Jun 2022 181.1 -2.88 -1.57% 183.97 187.62 178.84
13 Jun 2022 183.25 2.61 1.44% 180.64 188.36 179.24
6 Jun 2022 181.74 -14.19 -7.25% 195.93 198.68 181.64
30 Mei 2022 195.05 -4.55 -2.28% 199.6 199.85 193.35
23 Mei 2022 199.95 2.06 1.04% 197.88 200.4 196.35
16 Mei 2022 195.41 -3.41 -1.72% 198.82 202.49 193.91
9 Mei 2022 200.15 5.3 2.72% 194.85 205.24 190.72
2 Mei 2022 195.71 -18.41 -8.6% 214.12 216.97 195.21
25 Apr 2022 214.97 -0.66 -0.31% 215.62 218.21 209.63
18 Apr 2022 218.76 0.39 0.18% 218.36 224.1 216.52
11 Apr 2022 218.91 1.69 0.78% 217.21 220.11 214.17
4 Apr 2022 216.37 -1.39 -0.64% 217.76 217.86 212.42
28 Mar 2022 218.95 4.29 2% 214.65 220.45 214.3
21 Mar 2022 213.55 1.3 0.61% 212.25 216.95 210.4
14 Mar 2022 212.1 4.69 2.26% 207.4 217.45 205.25
7 Mar 2022 204.8 22.44 12.3% 182.36 211.5 178.44
28 Feb 2022 189.28 -12.63 -6.26% 201.9 204.1 187.04
21 Feb 2022 207.5 -8.45 -3.92% 215.95 216 197.96
14 Feb 2022 214.05 -7 -3.17% 221.05 227.35 213
7 Feb 2022 229.05 4.7 2.09% 224.35 232.5 222.85
31 Jan 2022 222 -7.7 -3.36% 229.7 229.8 220.05
24 Jan 2022 227.3 6.95 3.15% 220.35 229.8 214.3
17 Jan 2022 221.15 -5.6 -2.47% 226.75 227.8 218.9
10 Jan 2022 226.45 3.09 1.38% 223.35 227.35 222.65
3 Jan 2022 221.65 13.4 6.43% 208.25 222.1 207.9
27 Des 2021 207.7 1.25 0.6% 206.45 209.7 206.3
20 Des 2021 207 6.94 3.47% 200.05 207.45 196.3
13 Des 2021 204.45 1.59 0.78% 202.85 206.45 200.8
6 Des 2021 202.25 1.4 0.69% 200.85 206.95 199.12
29 Nov 2021 197.36 3.5 1.8% 193.86 201.7 189.64
22 Nov 2021 191.06 -12.1 -5.96% 203.15 205.7 191.04
15 Nov 2021 203.25 -1.66 -0.81% 204.9 207.55 200.75
8 Nov 2021 204.95 1.64 0.81% 203.3 207.75 200.6
1 Nov 2021 203.4 1.65 0.81% 201.75 204.35 200.6
25 Okt 2021 200.9 1.96 0.98% 198.94 202.6 198.08
18 Okt 2021 198.8 0.2 0.1% 198.6 200.6 196.96
11 Okt 2021 198.86 0.42 0.21% 198.44 199.88 194
4 Okt 2021 198.82 4.59 2.36% 194.22 199.58 192.86
27 Sep 2021 195.26 1.06 0.54% 194.2 197.76 191.32
20 Sep 2021 192.38 4.87 2.6% 187.5 193.1 182.54
13 Sep 2021 190.82 -2.79 -1.44% 193.6 195.8 190.16
6 Sep 2021 193.02 -4.35 -2.2% 197.36 199.46 192.54
30 Agu 2021 196.82 -2.07 -1.04% 198.88 202.4 195.54
23 Agu 2021 198.78 -1.07 -0.54% 199.84 201.45 197.42
16 Agu 2021 198.86 -1.24 -0.62% 200.1 201.65 195.44
9 Agu 2021 201.65 3.33 1.67% 198.32 203 197.44
2 Agu 2021 197.98 -4.88 -2.41% 202.85 205.2 188.98
26 Jul 2021 210.65 1.45 0.69% 209.2 212.35 207.75
19 Jul 2021 210.2 3.59 1.74% 206.6 211.5 200
12 Jul 2021 209.15 -2.95 -1.4% 212.1 213.85 208.2
5 Jul 2021 211.55 -1.1 -0.52% 212.65 214.3 206.65
28 Jun 2021 212.3 -1.95 -0.92% 214.25 215.1 208.7
21 Jun 2021 214.9 -1.7 -0.79% 216.6 218 213.6
14 Jun 2021 217.2 -0.86 -0.39% 218.05 223.45 215.95
7 Jun 2021 217.4 -0.7 -0.33% 218.1 220.05 215.55
31 Mei 2021 218.8 1.75 0.8% 217.05 219.25 215.35
24 Mei 2021 217.8 1 0.46% 216.8 218.35 212.45
17 Mei 2021 216.5 -1.31 -0.6% 217.8 219.55 210.95
10 Mei 2021 217.3 2.25 1.04% 215.05 217.95 208.05
3 Mei 2021 214.15 -3 -1.39% 217.15 221.4 212
26 Apr 2021 217.35 1.04 0.48% 216.3 219.2 215.35
19 Apr 2021 216.1 -3.66 -1.67% 219.75 220.75 214.65
12 Apr 2021 218.9 -0.2 -0.1% 219.1 220.45 214.9
5 Apr 2021 219.05 -0.15 -0.07% 219.2 221.05 217.45
29 Mar 2021 217.05 4.5 2.11% 212.55 219.6 212.4
22 Mar 2021 212.9 0.34 0.16% 212.55 215 209.2
15 Mar 2021 215 1.4 0.65% 213.6 217.85 209.8

Berita Terkini

US and Eurozone Inflation
Dyogenes Diniz 2025 Jan 09, 17:00

Week ahead: US and Eurozone Inflation, Chinese GDP and Financial Sector Earnings.

Forex Indices
Canada employment data
Tommy Yap 2025 Jan 09, 17:00

Morning Note: Canada's Employment Data and USD/CAD Movements

USD CAD
Frances Wang 2025 Jan 09, 16:00

IonQ stock News today: IonQ Stock Surges 780% within 6 months

Stocks
Frances Wang 2025 Jan 09, 16:00

TCS share price highlights: TCS is set to announce Q3 results today

Stocks
Frances Wang 2025 Jan 09, 16:00

Gold price today: Gold Near 4-Week High Amid Soft US Employment Data

Gold
Apple bearish trend?
Tommy Yap 2025 Jan 08, 17:00

Morning Note: Apple’s Bearish Turn: What’s Behind the Stock’s Downward Shift?

Morning Note
Frances Wang 2025 Jan 08, 16:00

U.S. Q4 GDP Growth Projected to Slow Following Robust Q3 Increase

Fed
Frances Wang 2025 Jan 08, 16:00

Commodity price live: Oil, Silver and Gold Prices

Commodities

Info

Spread

1.88

Spread (%)

0.6369 %

Leverage

1:5

Bunga Overnight Beli

-0.0556 %

Bunga Overnight Jual

-0.0333 %

Mata Uang

EUR

Jam Trading

Pasar tutup

Senin

08:02 - 11:59

Selasa

08:02-11:59

Selasa

12:04-16:29

Rabu

08:02-11:59

Rabu

12:04-16:29

Kamis

08:02-11:59

Kamis

12:04-16:29

Jumat

08:02-11:59

Jumat

12:04-16:29

Analisis dan Statistik

Buka

298.3

Sebelumnya Tutup

299.71

52 Minggu Tigg/Rdh

239.33 - 303.7

Kapitalisasi Pasar

114305433600

Saham yang Beredar

386167008

Tanggal Penghasilan (Berikutnya)

2003-04-15

Hasil Div

Tanggal Non-Dividen

2024-05-09

Proyeksi tingkat dividen tahunan

13.8

Proyeksi hasil dividen tahunan

0.0466

EPS

24.24

Pelajari lebih lanjut tentang instrumen ini

Allianz Allianz SE VNA O.N.
Allianz SE, together with its subsidiaries, provides property-casualty insurance, life/health insurance, and asset management products and services worldwide. The company's Property-Casualty segment offers various insurance products, including motor liability and own damage, accident, general liability, fire and property, legal expense, credit, and travel to private and corporate customers. Its Life/Health segment provides a range of life and health insurance products on an individual and a group basis, such as annuities, endowment and term insurance, and unit-linked and investment-oriented products, as well as private and supplemental health, and long-term care insurance products. The company's Asset Management segment offers institutional and retail asset management products and services to third-party investors comprising equity and fixed income funds, and multi-assets; and alternative investment products that include real estate, infrastructure debt/equity, real assets, liquid alternatives, and solutions. Its Corporate and Other segment provides banking services for retail clients, as well as digital investment services. Allianz SE was founded in 1890 and is headquartered in Munich, Germany.

Instrumen Terkait

Aset
Jual
Beli
Ubah (%)

Tesla

393.84

396.31

-0.07%

Amazon.com

218.25

219.61

-1.42%

Alphabet (Google)

192.73

193.92

-1.05%

Deutsche Bank

17.04

17.14

-0.12%

view_all_instruments
Trustpilot
Live Chat