1,443€
1,94%
Echtzeit-Aktienkurs TALKPOOL AG SF-,05
Bid:
Ask:
Aktienkurse zur TALKPOOL AG SF-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,83% | - |
| 25.08.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 3,28% | - |
| 24.08.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 21.08.2026 | 1,32 | 1,37 | 1,32 | 1,37 | 0,74% | - |
| 20.08.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 19.08.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 18.08.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | 220,00 |
| 17.08.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -2,53% | - |
| 14.08.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -0,36% | - |
| 13.08.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 12.08.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 11.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 10.08.2026 | 1,38 | 1,38 | 1,35 | 1,35 | -4,26% | - |
| 07.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 06.08.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,07% | - |
| 05.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 04.08.2026 | 1,34 | 1,41 | 1,34 | 1,41 | 3,69% | 1.500,00 |
| 03.08.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 31.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,81% | 1.350,00 |
| 30.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,85% | - |
| 29.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 28.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 27.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 24.07.2026 | 1,35 | 1,36 | 1,35 | 1,36 | -2,17% | - |
| 23.07.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -6,73% | - |
| 22.07.2026 | 1,39 | 1,49 | 1,39 | 1,49 | 8,00% | 7,00 |
| 21.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,36% | - |
| 20.07.2026 | 1,44 | 1,44 | 1,37 | 1,37 | -1,79% | - |
| 17.07.2026 | 1,44 | 1,45 | 1,40 | 1,40 | 2,57% | 500,00 |
| 16.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 15.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 14.07.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 13.07.2026 | 1,45 | 1,45 | 1,41 | 1,41 | -3,44% | - |
| 10.07.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 0,69% | - |
| 09.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,35% | - |
| 08.07.2026 | 1,41 | 1,44 | 1,41 | 1,44 | -1,03% | - |
| 07.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,11% | - |
| 06.07.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 03.07.2026 | 1,39 | 1,43 | 1,39 | 1,43 | 1,06% | - |
| 02.07.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 01.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 30.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,35% | - |
| 29.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,35% | 750,00 |
| 26.06.2026 | 1,48 | 1,48 | 1,42 | 1,42 | -1,39% | - |
| 25.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -8,57% | - |
| 24.06.2026 | 1,51 | 1,58 | 1,51 | 1,58 | -2,48% | 507,00 |
| 23.06.2026 | 1,59 | 1,62 | 1,59 | 1,62 | -0,31% | 200,00 |
| 22.06.2026 | 1,16 | 1,63 | 1,16 | 1,62 | 40,26% | 2.450,00 |
| 19.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 18.06.2026 | 1,18 | 1,18 | 1,16 | 1,16 | 0,87% | - |
| 17.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 16.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 15.06.2026 | 1,22 | 1,22 | 1,14 | 1,14 | -2,98% | - |
| 12.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 3,07% | - |
| 11.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -4,60% | - |
| 10.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 09.06.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 08.06.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -1,65% | - |
| 05.06.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 04.06.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 1,25% | - |
| 03.06.2026 | 1,24 | 1,24 | 1,20 | 1,20 | -2,83% | - |
| 02.06.2026 | 1,20 | 1,37 | 1,20 | 1,24 | 0,00% | 20.000,00 |
| 01.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 29.05.2026 | 1,21 | 1,24 | 1,21 | 1,24 | 2,07% | - |
| 28.05.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 27.05.2026 | 1,18 | 1,22 | 1,18 | 1,22 | 2,97% | - |
| 26.05.2026 | 1,22 | 1,22 | 1,18 | 1,18 | -2,88% | - |
| 25.05.2026 | 1,29 | 1,29 | 1,22 | 1,22 | -5,08% | - |
| 22.05.2026 | 1,29 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 21.05.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,39% | - |
| 20.05.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 4,47% | - |
| 19.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 18.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |
| 15.05.2026 | 1,27 | 1,27 | 1,23 | 1,23 | -3,54% | 100,00 |
| 14.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -4,51% | - |
| 13.05.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -5,00% | - |
| 12.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 11.05.2026 | 1,39 | 1,41 | 1,39 | 1,41 | 1,08% | - |
| 08.05.2026 | 1,40 | 1,40 | 1,39 | 1,39 | 2,96% | - |
| 07.05.2026 | 1,38 | 1,38 | 1,35 | 1,35 | 3,85% | 200,00 |
| 06.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | - |
| 05.05.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,39% | - |
| 04.05.2026 | 1,33 | 1,33 | 1,29 | 1,29 | -2,64% | - |
| 30.04.2026 | 1,32 | 1,34 | 1,32 | 1,33 | -0,75% | 200,00 |
| 29.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 28.04.2026 | 1,38 | 1,38 | 1,34 | 1,34 | -2,91% | - |
| 27.04.2026 | 1,29 | 1,38 | 1,29 | 1,38 | 7,84% | - |
| 24.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 23.04.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -1,16% | - |
| 22.04.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -0,77% | - |
| 21.04.2026 | 1,35 | 1,35 | 1,31 | 1,31 | -3,33% | - |
| 20.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,37% | - |
| 17.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 16.04.2026 | 1,41 | 1,41 | 1,36 | 1,36 | -3,90% | - |
| 15.04.2026 | 1,33 | 1,41 | 1,33 | 1,41 | 6,42% | - |
| 14.04.2026 | 1,32 | 1,33 | 1,32 | 1,33 | -1,85% | - |
| 13.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,37% | - |
| 10.04.2026 | 1,29 | 1,36 | 1,29 | 1,36 | 5,04% | 1.000,00 |
| 09.04.2026 | 1,32 | 1,32 | 1,29 | 1,29 | -2,27% | - |
| 08.04.2026 | 1,24 | 1,32 | 1,24 | 1,32 | 8,20% | - |