98,450€
-0,05%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 98,48 | 98,80 | 98,08 | 98,68 | 0,18% | - |
| 01.04.2025 | 96,98 | 98,83 | 96,88 | 98,50 | 1,39% | 237,00 |
| 31.03.2025 | 97,33 | 97,33 | 95,03 | 97,15 | -0,13% | 833,00 |
| 28.03.2025 | 98,68 | 98,80 | 97,03 | 97,28 | -1,39% | 322,00 |
| 27.03.2025 | 97,58 | 99,08 | 97,43 | 98,65 | 0,97% | 904,00 |
| 26.03.2025 | 97,45 | 99,48 | 97,20 | 97,70 | 0,31% | 746,00 |
| 25.03.2025 | 96,83 | 97,73 | 95,50 | 97,40 | 0,59% | 900,00 |
| 24.03.2025 | 96,58 | 97,88 | 96,43 | 96,83 | 0,26% | 670,00 |
| 21.03.2025 | 97,58 | 97,75 | 95,10 | 96,58 | -1,02% | 670,00 |
| 20.03.2025 | 96,33 | 98,33 | 94,23 | 97,58 | 1,35% | 483,00 |
| 19.03.2025 | 96,28 | 98,65 | 95,25 | 96,28 | 0,00% | 1.450,00 |
| 18.03.2025 | 95,23 | 96,63 | 95,05 | 96,28 | 1,16% | 921,00 |
| 17.03.2025 | 94,98 | 95,65 | 94,33 | 95,18 | -0,16% | 770,00 |
| 14.03.2025 | 94,05 | 95,70 | 92,98 | 95,33 | 1,95% | 491,00 |
| 13.03.2025 | 92,30 | 94,90 | 92,15 | 93,50 | 1,03% | 1.533,00 |
| 12.03.2025 | 92,08 | 93,90 | 91,80 | 92,55 | 0,93% | 1.062,00 |
| 11.03.2025 | 92,43 | 93,18 | 90,85 | 91,70 | -0,54% | 307,00 |
| 10.03.2025 | 92,43 | 92,68 | 90,83 | 92,20 | -0,24% | 428,00 |
| 07.03.2025 | 92,20 | 92,48 | 90,25 | 92,43 | 0,19% | 312,00 |
| 06.03.2025 | 92,05 | 93,30 | 90,80 | 92,25 | 0,19% | 209,00 |
| 05.03.2025 | 88,85 | 92,45 | 88,30 | 92,08 | 3,54% | 1.608,00 |
| 04.03.2025 | 89,68 | 89,73 | 87,25 | 88,93 | -0,86% | 622,00 |
| 03.03.2025 | 87,85 | 90,45 | 87,60 | 89,70 | 2,34% | 1.195,00 |
| 28.02.2025 | 87,13 | 87,90 | 86,70 | 87,65 | 0,29% | 474,00 |
| 27.02.2025 | 87,43 | 88,13 | 86,65 | 87,40 | 0,03% | 562,00 |
| 26.02.2025 | 85,48 | 88,18 | 85,48 | 87,38 | 2,16% | 715,00 |
| 25.02.2025 | 84,93 | 86,53 | 84,73 | 85,53 | 0,74% | 430,00 |
| 24.02.2025 | 83,83 | 85,45 | 83,70 | 84,90 | 2,01% | 100,00 |
| 21.02.2025 | 83,85 | 83,95 | 83,00 | 83,23 | -0,69% | 485,00 |
| 20.02.2025 | 84,03 | 85,00 | 83,40 | 83,80 | -0,24% | 109,00 |
| 19.02.2025 | 88,38 | 88,40 | 83,93 | 84,00 | -4,95% | 2.427,00 |
| 18.02.2025 | 86,85 | 88,38 | 86,23 | 88,38 | 1,70% | 905,00 |
| 17.02.2025 | 84,23 | 86,95 | 84,23 | 86,90 | 3,11% | 1.369,00 |
| 14.02.2025 | 85,93 | 86,15 | 83,35 | 84,28 | -1,92% | 1.217,00 |
| 13.02.2025 | 84,95 | 86,28 | 83,63 | 85,93 | 1,15% | 1.923,00 |
| 12.02.2025 | 83,55 | 85,05 | 82,95 | 84,95 | 1,74% | 112,00 |
| 11.02.2025 | 83,63 | 84,18 | 82,93 | 83,50 | -0,18% | 1.279,00 |
| 10.02.2025 | 83,28 | 83,65 | 82,75 | 83,65 | 0,45% | 888,00 |
| 07.02.2025 | 82,55 | 84,60 | 82,50 | 83,28 | 0,88% | 2.645,00 |
| 06.02.2025 | 82,05 | 82,70 | 81,13 | 82,55 | 0,58% | 610,00 |
| 05.02.2025 | 81,65 | 82,10 | 80,50 | 82,08 | 0,52% | 326,00 |
| 04.02.2025 | 80,90 | 81,90 | 80,28 | 81,65 | 0,86% | 25,00 |
| 03.02.2025 | 81,20 | 81,60 | 80,38 | 80,95 | -1,31% | 281,00 |
| 31.01.2025 | 82,25 | 83,13 | 81,95 | 82,03 | -0,27% | 263,00 |
| 30.01.2025 | 82,25 | 83,25 | 81,80 | 82,25 | 0,06% | 1.280,00 |
| 29.01.2025 | 82,30 | 82,45 | 81,50 | 82,20 | -0,18% | 716,00 |
| 28.01.2025 | 82,15 | 82,40 | 81,43 | 82,35 | 0,18% | 1.781,00 |
| 27.01.2025 | 81,35 | 82,55 | 80,93 | 82,20 | 1,04% | 1.602,00 |
| 24.01.2025 | 82,70 | 82,80 | 81,18 | 81,35 | -1,69% | 968,00 |
| 23.01.2025 | 82,70 | 83,28 | 81,88 | 82,75 | 0,06% | 1.331,00 |
| 22.01.2025 | 81,95 | 83,60 | 81,78 | 82,70 | 0,85% | 1.211,00 |
| 21.01.2025 | 81,95 | 82,48 | 81,43 | 82,00 | -0,18% | 687,00 |
| 20.01.2025 | 82,40 | 82,93 | 81,70 | 82,15 | -0,24% | 590,00 |
| 17.01.2025 | 82,25 | 83,50 | 82,25 | 82,35 | 0,12% | 287,00 |
| 16.01.2025 | 81,80 | 82,63 | 81,35 | 82,25 | 0,61% | 291,00 |
| 15.01.2025 | 81,25 | 81,80 | 80,93 | 81,75 | 0,62% | 663,00 |
| 14.01.2025 | 81,55 | 82,00 | 80,73 | 81,25 | -0,37% | 1.182,00 |
| 13.01.2025 | 82,73 | 82,73 | 80,78 | 81,55 | -1,42% | 420,00 |
| 10.01.2025 | 85,30 | 85,55 | 82,40 | 82,73 | -2,96% | 495,00 |
| 09.01.2025 | 85,03 | 85,48 | 83,30 | 85,25 | 0,24% | 1.067,00 |
| 08.01.2025 | 84,20 | 85,33 | 84,13 | 85,05 | 0,98% | 673,00 |
| 07.01.2025 | 82,83 | 84,58 | 81,85 | 84,23 | 1,75% | 165,00 |
| 06.01.2025 | 83,05 | 83,63 | 82,00 | 82,78 | -0,33% | 447,00 |
| 03.01.2025 | 81,98 | 83,53 | 81,98 | 83,05 | 1,28% | 718,00 |
| 02.01.2025 | 81,80 | 82,78 | 81,63 | 82,00 | 0,28% | 627,00 |
| 30.12.2024 | 81,63 | 82,15 | 81,10 | 81,78 | 0,31% | 135,00 |
| 27.12.2024 | 81,98 | 82,63 | 80,65 | 81,53 | -0,49% | 502,00 |
| 23.12.2024 | 80,05 | 82,03 | 79,75 | 81,93 | 2,41% | 115,00 |
| 20.12.2024 | 80,73 | 80,78 | 78,23 | 80,00 | -0,96% | 638,00 |
| 19.12.2024 | 81,68 | 81,75 | 80,73 | 80,78 | -1,16% | 253,00 |
| 18.12.2024 | 82,68 | 82,88 | 81,48 | 81,73 | -1,15% | 375,00 |
| 17.12.2024 | 83,08 | 83,40 | 82,53 | 82,68 | -0,48% | 433,00 |
| 16.12.2024 | 85,18 | 85,43 | 82,80 | 83,08 | -2,41% | 821,00 |
| 13.12.2024 | 84,93 | 86,38 | 84,88 | 85,13 | 0,24% | 85,00 |
| 12.12.2024 | 85,60 | 85,85 | 84,83 | 84,93 | -0,73% | 378,00 |
| 11.12.2024 | 85,40 | 86,30 | 82,70 | 85,55 | 0,12% | 2.678,00 |
| 10.12.2024 | 83,45 | 85,58 | 83,15 | 85,45 | 2,46% | 290,00 |
| 09.12.2024 | 84,08 | 84,40 | 83,40 | 83,40 | -0,80% | 1.916,00 |
| 06.12.2024 | 84,33 | 85,00 | 83,78 | 84,08 | -0,30% | 847,00 |
| 05.12.2024 | 84,65 | 84,80 | 82,98 | 84,33 | -0,38% | 2.209,00 |
| 04.12.2024 | 81,48 | 84,65 | 81,30 | 84,65 | 3,83% | 2.050,00 |
| 03.12.2024 | 80,73 | 81,58 | 80,45 | 81,53 | 0,99% | 506,00 |
| 02.12.2024 | 79,88 | 81,38 | 79,80 | 80,73 | 0,87% | 901,00 |
| 29.11.2024 | 79,03 | 80,33 | 78,80 | 80,03 | 1,20% | 490,00 |
| 28.11.2024 | 79,43 | 79,80 | 78,58 | 79,08 | -0,44% | 775,00 |
| 27.11.2024 | 79,73 | 79,95 | 78,10 | 79,43 | -0,38% | 786,00 |
| 26.11.2024 | 79,73 | 80,25 | 79,35 | 79,73 | -0,06% | 96,00 |
| 25.11.2024 | 79,88 | 80,55 | 79,18 | 79,78 | -0,19% | 880,00 |
| 22.11.2024 | 78,63 | 79,93 | 78,05 | 79,93 | 1,65% | 179,00 |
| 21.11.2024 | 77,95 | 78,80 | 77,20 | 78,63 | 0,87% | 155,00 |
| 20.11.2024 | 77,98 | 78,93 | 77,35 | 77,95 | 0,10% | 1.068,00 |
| 19.11.2024 | 78,48 | 78,93 | 77,20 | 77,88 | -0,70% | 505,00 |
| 18.11.2024 | 78,93 | 79,53 | 77,98 | 78,43 | -0,63% | 35,00 |
| 15.11.2024 | 77,80 | 79,03 | 77,38 | 78,93 | 1,51% | 295,00 |
| 14.11.2024 | 73,08 | 78,53 | 73,03 | 77,75 | 6,40% | 1.328,00 |
| 13.11.2024 | 74,13 | 74,38 | 72,78 | 73,08 | -1,35% | 456,00 |
| 12.11.2024 | 74,70 | 74,95 | 73,55 | 74,08 | -1,20% | 161,00 |
| 11.11.2024 | 73,23 | 75,28 | 71,08 | 74,98 | 2,46% | 1.693,00 |
| 08.11.2024 | 73,83 | 73,83 | 72,73 | 73,18 | -0,88% | 274,00 |
| 07.11.2024 | 72,58 | 74,43 | 72,53 | 73,83 | 1,65% | 460,00 |