1,238€
4,87%
Echtzeit-Aktienkurs TALKPOOL AG SF-,05
Bid:
Ask:
Aktienkurse zur TALKPOOL AG SF-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 25.03.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -1,67% | - |
| 24.03.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 23.03.2026 | 1,24 | 1,24 | 1,19 | 1,19 | -4,03% | - |
| 20.03.2026 | 1,30 | 1,30 | 1,24 | 1,24 | -3,88% | - |
| 19.03.2026 | 1,34 | 1,34 | 1,29 | 1,29 | -4,09% | - |
| 18.03.2026 | 1,31 | 1,35 | 1,31 | 1,35 | 3,07% | - |
| 17.03.2026 | 1,28 | 1,31 | 1,28 | 1,31 | 2,35% | - |
| 16.03.2026 | 1,30 | 1,30 | 1,28 | 1,28 | -1,54% | - |
| 13.03.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 1,17% | - |
| 12.03.2026 | 1,35 | 1,35 | 1,28 | 1,28 | -5,19% | - |
| 11.03.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 2,27% | - |
| 10.03.2026 | 1,22 | 1,32 | 1,22 | 1,32 | 9,09% | - |
| 09.03.2026 | 1,25 | 1,25 | 1,21 | 1,21 | -3,20% | - |
| 06.03.2026 | 1,31 | 1,31 | 1,25 | 1,25 | -3,85% | - |
| 05.03.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -0,38% | - |
| 04.03.2026 | 1,26 | 1,31 | 1,26 | 1,31 | 3,57% | - |
| 03.03.2026 | 1,29 | 1,29 | 1,26 | 1,26 | -2,70% | - |
| 02.03.2026 | 1,36 | 1,36 | 1,30 | 1,30 | -5,13% | - |
| 27.02.2026 | 1,40 | 1,40 | 1,37 | 1,37 | -2,15% | - |
| 26.02.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 0,36% | - |
| 25.02.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 0,72% | - |
| 24.02.2026 | 1,33 | 1,38 | 1,33 | 1,38 | 3,76% | - |
| 23.02.2026 | 1,35 | 1,35 | 1,33 | 1,33 | -1,48% | - |
| 20.02.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 0,75% | - |
| 19.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,37% | - |
| 18.02.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 1,52% | - |
| 17.02.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -1,50% | - |
| 16.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 13.02.2026 | 1,36 | 1,36 | 1,34 | 1,34 | -1,84% | - |
| 12.02.2026 | 1,41 | 1,41 | 1,36 | 1,36 | -3,20% | - |
| 11.02.2026 | 1,39 | 1,41 | 1,39 | 1,41 | 1,44% | - |
| 10.02.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -1,42% | - |
| 09.02.2026 | 1,32 | 1,41 | 1,32 | 1,41 | 6,44% | - |
| 06.02.2026 | 1,23 | 1,32 | 1,23 | 1,32 | 7,32% | - |
| 05.02.2026 | 1,33 | 1,33 | 1,23 | 1,23 | -7,52% | - |
| 04.02.2026 | 1,37 | 1,37 | 1,33 | 1,33 | -2,56% | - |
| 03.02.2026 | 1,34 | 1,37 | 1,34 | 1,37 | 2,63% | - |
| 02.02.2026 | 1,35 | 1,35 | 1,33 | 1,33 | -1,48% | - |
| 30.01.2026 | 1,46 | 1,46 | 1,35 | 1,35 | -7,53% | - |
| 29.01.2026 | 1,40 | 1,46 | 1,40 | 1,46 | 5,04% | - |
| 28.01.2026 | 1,33 | 1,39 | 1,33 | 1,39 | 4,91% | - |
| 27.01.2026 | 1,36 | 1,36 | 1,33 | 1,33 | -2,21% | - |
| 26.01.2026 | 1,33 | 1,51 | 1,33 | 1,36 | 2,65% | 1.000,00 |
| 23.01.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 1,54% | - |
| 22.01.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 2,77% | - |
| 21.01.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 1,20% | - |
| 20.01.2026 | 1,30 | 1,30 | 1,25 | 1,25 | -3,85% | - |
| 19.01.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -2,26% | - |
| 16.01.2026 | 1,33 | 1,53 | 1,33 | 1,33 | 0,00% | 1,00 |
| 15.01.2026 | 1,36 | 1,36 | 1,33 | 1,33 | -2,21% | - |
| 14.01.2026 | 1,42 | 1,42 | 1,36 | 1,36 | -3,89% | - |
| 13.01.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 0,71% | 400,00 |
| 12.01.2026 | 1,40 | 1,45 | 1,40 | 1,41 | 0,72% | 2.000,00 |
| 09.01.2026 | 1,34 | 1,40 | 1,34 | 1,40 | 4,10% | - |
| 08.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,37% | - |
| 07.01.2026 | 1,37 | 1,37 | 1,35 | 1,35 | -2,18% | - |
| 06.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,36% | - |
| 05.01.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 1,86% | 12.000,00 |
| 02.01.2026 | 1,25 | 1,35 | 1,25 | 1,35 | 8,03% | - |
| 30.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 29.12.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 2,47% | - |
| 23.12.2025 | 1,13 | 1,22 | 1,13 | 1,22 | 8,00% | - |
| 22.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 19.12.2025 | 1,07 | 1,13 | 1,07 | 1,13 | 5,63% | - |
| 18.12.2025 | 1,15 | 1,15 | 1,07 | 1,07 | -6,99% | - |
| 17.12.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -3,38% | - |
| 16.12.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,66% | - |
| 15.12.2025 | 1,44 | 1,44 | 1,21 | 1,21 | -3,98% | 2.300,00 |
| 12.12.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 4,15% | - |
| 11.12.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -1,23% | - |
| 10.12.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 1,24% | - |
| 09.12.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 2,99% | - |
| 08.12.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | - |
| 05.12.2025 | 1,16 | 1,18 | 1,16 | 1,18 | -0,42% | - |
| 04.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 03.12.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -1,25% | - |
| 02.12.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 2,56% | - |
| 01.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 28.11.2025 | 1,22 | 1,22 | 1,17 | 1,17 | -4,12% | - |
| 27.11.2025 | 1,16 | 1,22 | 1,16 | 1,22 | 4,74% | - |
| 26.11.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 3,11% | - |
| 25.11.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,88% | - |
| 24.11.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -1,73% | - |
| 21.11.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 2,67% | - |
| 20.11.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 4,17% | - |
| 19.11.2025 | 1,14 | 1,15 | 1,08 | 1,08 | -5,26% | 5.270,00 |
| 18.11.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -2,15% | - |
| 17.11.2025 | 1,05 | 1,26 | 1,05 | 1,17 | 11,48% | 10.000,00 |
| 14.11.2025 | 1,00 | 1,05 | 1,00 | 1,05 | 4,71% | - |
| 13.11.2025 | 0,97 | 1,00 | 0,97 | 1,00 | 2,46% | - |
| 12.11.2025 | 0,89 | 0,97 | 0,89 | 0,97 | -5,44% | 200,00 |
| 11.11.2025 | 0,88 | 1,03 | 0,88 | 1,03 | 17,31% | 200,00 |
| 10.11.2025 | 0,94 | 0,94 | 0,88 | 0,88 | -6,20% | - |
| 07.11.2025 | 0,98 | 0,98 | 0,94 | 0,94 | -4,68% | - |
| 06.11.2025 | 0,99 | 0,99 | 0,98 | 0,98 | -2,77% | - |
| 05.11.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,20% | - |
| 04.11.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 1,22% | - |
| 03.11.2025 | 1,02 | 1,02 | 0,99 | 0,99 | -3,33% | - |
| 31.10.2025 | 0,99 | 1,02 | 0,99 | 1,02 | 3,45% | - |