71,625€
1,63%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 70,43 | 71,63 | 70,15 | 71,58 | 1,56% | 14,00 |
| 04.11.2024 | 70,83 | 70,98 | 70,35 | 70,48 | -0,49% | 18,00 |
| 01.11.2024 | 71,03 | 71,28 | 70,68 | 70,83 | -0,28% | 520,00 |
| 31.10.2024 | 70,53 | 71,13 | 70,05 | 71,03 | 0,71% | 67,00 |
| 30.10.2024 | 70,48 | 70,83 | 70,18 | 70,53 | -0,14% | 681,00 |
| 29.10.2024 | 71,53 | 71,93 | 70,58 | 70,63 | -1,33% | 130,00 |
| 28.10.2024 | 71,38 | 71,73 | 70,83 | 71,58 | 0,49% | 240,00 |
| 25.10.2024 | 71,38 | 71,53 | 70,80 | 71,23 | -0,28% | 160,00 |
| 24.10.2024 | 71,63 | 72,43 | 71,30 | 71,43 | -0,35% | 673,00 |
| 23.10.2024 | 72,93 | 73,03 | 71,53 | 71,68 | -1,65% | 691,00 |
| 22.10.2024 | 74,63 | 74,98 | 72,58 | 72,88 | -2,41% | 658,00 |
| 21.10.2024 | 76,38 | 76,45 | 74,48 | 74,68 | -2,23% | 55,00 |
| 18.10.2024 | 76,43 | 76,70 | 76,13 | 76,38 | -0,07% | 10,00 |
| 17.10.2024 | 76,63 | 77,10 | 75,95 | 76,43 | -0,39% | 80,00 |
| 16.10.2024 | 77,38 | 77,43 | 76,35 | 76,73 | -0,84% | 406,00 |
| 15.10.2024 | 76,23 | 77,48 | 76,20 | 77,38 | 1,51% | 34,00 |
| 14.10.2024 | 75,38 | 76,28 | 75,25 | 76,23 | 1,19% | 1.058,00 |
| 11.10.2024 | 75,23 | 75,53 | 74,68 | 75,33 | 0,13% | - |
| 10.10.2024 | 73,10 | 75,85 | 72,50 | 75,23 | 2,91% | 348,00 |
| 09.10.2024 | 72,25 | 73,28 | 71,98 | 73,10 | 1,04% | 100,00 |
| 08.10.2024 | 72,13 | 72,70 | 71,18 | 72,35 | 0,24% | 364,00 |
| 07.10.2024 | 74,18 | 74,40 | 71,50 | 72,18 | -2,43% | 2.990,00 |
| 04.10.2024 | 72,98 | 74,13 | 72,93 | 73,98 | 1,51% | 407,00 |
| 03.10.2024 | 73,93 | 74,25 | 72,88 | 72,88 | -1,49% | 26,00 |
| 02.10.2024 | 74,58 | 74,73 | 73,80 | 73,98 | -0,74% | 20,00 |
| 01.10.2024 | 75,83 | 75,90 | 74,30 | 74,53 | -1,71% | - |
| 30.09.2024 | 75,25 | 75,88 | 75,10 | 75,83 | 0,93% | 227,00 |
| 27.09.2024 | 75,88 | 75,93 | 74,53 | 75,13 | -0,99% | 642,00 |
| 26.09.2024 | 74,63 | 76,03 | 74,63 | 75,88 | 1,61% | 605,00 |
| 25.09.2024 | 75,13 | 75,50 | 74,45 | 74,68 | -0,60% | 134,00 |
| 24.09.2024 | 74,98 | 75,53 | 74,55 | 75,13 | 0,27% | 148,00 |
| 23.09.2024 | 75,50 | 75,88 | 74,65 | 74,93 | -0,76% | 120,00 |
| 20.09.2024 | 75,83 | 76,35 | 75,48 | 75,50 | -0,43% | 54,00 |
| 19.09.2024 | 74,98 | 76,45 | 74,98 | 75,83 | 1,13% | 453,00 |
| 18.09.2024 | 74,90 | 75,93 | 74,73 | 74,98 | 0,10% | 102,00 |
| 17.09.2024 | 76,58 | 76,78 | 74,30 | 74,90 | -2,12% | 495,00 |
| 16.09.2024 | 76,58 | 76,63 | 75,93 | 76,53 | 0,00% | 80,00 |
| 13.09.2024 | 75,68 | 76,63 | 75,48 | 76,53 | 1,12% | 69,00 |
| 12.09.2024 | 75,93 | 76,20 | 75,15 | 75,68 | -0,39% | 158,00 |
| 11.09.2024 | 76,13 | 76,20 | 75,05 | 75,98 | -0,13% | - |
| 10.09.2024 | 75,68 | 76,38 | 75,48 | 76,08 | 0,40% | 214,00 |
| 09.09.2024 | 75,38 | 76,10 | 75,10 | 75,78 | 0,87% | 8,00 |
| 06.09.2024 | 77,13 | 77,13 | 74,98 | 75,13 | -2,59% | 957,00 |
| 05.09.2024 | 77,28 | 78,40 | 76,48 | 77,13 | -0,26% | 10,00 |
| 04.09.2024 | 77,78 | 78,08 | 76,35 | 77,33 | -0,58% | 450,00 |
| 03.09.2024 | 78,68 | 79,05 | 77,63 | 77,78 | -1,14% | 540,00 |
| 02.09.2024 | 78,08 | 78,68 | 77,80 | 78,68 | 0,77% | 20,00 |
| 30.08.2024 | 77,18 | 78,28 | 77,18 | 78,08 | 1,17% | 795,00 |
| 29.08.2024 | 78,48 | 78,58 | 77,03 | 77,18 | -1,59% | 389,00 |
| 28.08.2024 | 77,73 | 78,83 | 77,58 | 78,43 | 0,90% | 220,00 |
| 27.08.2024 | 77,53 | 77,98 | 77,23 | 77,73 | 0,32% | 450,00 |
| 26.08.2024 | 77,23 | 77,70 | 76,70 | 77,48 | 0,06% | 270,00 |
| 23.08.2024 | 76,38 | 77,68 | 76,25 | 77,43 | 1,64% | 1.191,00 |
| 22.08.2024 | 75,20 | 76,88 | 75,10 | 76,18 | 1,30% | 172,00 |
| 21.08.2024 | 76,33 | 76,43 | 75,08 | 75,20 | -1,34% | 353,00 |
| 20.08.2024 | 76,58 | 76,85 | 75,93 | 76,23 | -0,39% | 288,00 |
| 19.08.2024 | 75,43 | 76,58 | 74,95 | 76,53 | 1,46% | 2.227,00 |
| 16.08.2024 | 73,88 | 75,83 | 73,58 | 75,43 | 2,10% | 855,00 |
| 15.08.2024 | 71,23 | 73,88 | 71,23 | 73,88 | 3,72% | 2.387,00 |
| 14.08.2024 | 67,08 | 71,33 | 67,03 | 71,23 | 6,19% | 2.051,00 |
| 13.08.2024 | 66,58 | 67,13 | 66,38 | 67,08 | 0,83% | 500,00 |
| 12.08.2024 | 65,53 | 67,05 | 65,38 | 66,53 | 1,68% | 952,00 |
| 09.08.2024 | 64,83 | 65,53 | 64,58 | 65,43 | 0,85% | 65,00 |
| 08.08.2024 | 63,73 | 65,03 | 63,63 | 64,88 | 2,04% | 301,00 |
| 07.08.2024 | 63,23 | 64,23 | 63,23 | 63,58 | 0,79% | 654,00 |
| 06.08.2024 | 64,33 | 65,20 | 63,03 | 63,08 | -2,10% | 1.183,00 |
| 05.08.2024 | 67,10 | 67,10 | 61,90 | 64,43 | -3,88% | 1.076,00 |
| 02.08.2024 | 67,95 | 68,20 | 66,68 | 67,03 | -1,83% | 1.126,00 |
| 01.08.2024 | 70,18 | 70,25 | 67,58 | 68,28 | -2,71% | 440,00 |
| 31.07.2024 | 70,48 | 70,93 | 69,65 | 70,18 | -0,35% | 347,00 |
| 30.07.2024 | 69,63 | 70,65 | 69,40 | 70,43 | 1,15% | - |
| 29.07.2024 | 71,23 | 71,65 | 69,58 | 69,63 | -2,18% | 379,00 |
| 26.07.2024 | 70,28 | 71,23 | 70,20 | 71,18 | 1,28% | 350,00 |
| 25.07.2024 | 70,75 | 70,75 | 69,28 | 70,28 | -0,74% | 160,00 |
| 24.07.2024 | 70,88 | 71,10 | 70,50 | 70,80 | -0,32% | 220,00 |
| 23.07.2024 | 71,23 | 71,45 | 70,90 | 71,03 | -0,35% | 370,00 |
| 22.07.2024 | 71,33 | 71,85 | 70,73 | 71,28 | 0,00% | 75,00 |
| 19.07.2024 | 71,23 | 71,90 | 70,38 | 71,28 | 0,00% | 3,00 |
| 18.07.2024 | 71,13 | 71,80 | 71,05 | 71,28 | 0,28% | 60,00 |
| 17.07.2024 | 71,33 | 71,43 | 70,20 | 71,08 | -0,49% | 549,00 |
| 16.07.2024 | 71,98 | 72,03 | 70,05 | 71,43 | -0,76% | 122,00 |
| 15.07.2024 | 71,98 | 72,30 | 71,75 | 71,98 | 0,00% | 200,00 |
| 12.07.2024 | 71,48 | 72,18 | 71,10 | 71,98 | 0,70% | 132,00 |
| 11.07.2024 | 71,55 | 72,13 | 71,28 | 71,48 | -0,10% | 140,00 |
| 10.07.2024 | 71,48 | 71,68 | 71,05 | 71,55 | 0,10% | 250,00 |
| 09.07.2024 | 72,10 | 72,25 | 71,05 | 71,48 | -0,94% | 260,00 |
| 08.07.2024 | 71,03 | 72,38 | 70,55 | 72,15 | 1,58% | 607,00 |
| 05.07.2024 | 71,78 | 72,05 | 70,78 | 71,03 | -1,08% | 704,00 |
| 04.07.2024 | 71,30 | 71,95 | 70,78 | 71,80 | 0,70% | 298,00 |
| 03.07.2024 | 72,13 | 72,30 | 70,75 | 71,30 | -1,08% | 230,00 |
| 02.07.2024 | 75,10 | 75,33 | 71,53 | 72,08 | -4,09% | 485,00 |
| 01.07.2024 | 74,58 | 75,93 | 74,58 | 75,15 | 0,70% | 30,00 |
| 28.06.2024 | 75,23 | 75,83 | 74,33 | 74,63 | -0,86% | 87,00 |
| 27.06.2024 | 74,73 | 75,43 | 74,68 | 75,28 | 0,80% | 6,00 |
| 26.06.2024 | 73,98 | 74,78 | 73,98 | 74,68 | 0,95% | 593,00 |
| 25.06.2024 | 74,23 | 74,78 | 73,88 | 73,98 | -0,34% | 15,00 |
| 24.06.2024 | 74,08 | 74,90 | 73,60 | 74,23 | 0,07% | 380,00 |
| 21.06.2024 | 74,73 | 75,08 | 73,73 | 74,18 | -0,74% | 145,00 |
| 20.06.2024 | 73,88 | 74,75 | 73,88 | 74,73 | 1,15% | 60,00 |
| 19.06.2024 | 73,63 | 74,03 | 73,38 | 73,88 | 0,34% | 1.062,00 |