83,150€
-0,78%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 71,23 | 74,18 | 71,18 | 72,63 | 1,40% | 2.265,00 |
| 05.11.2024 | 70,43 | 71,63 | 70,15 | 71,63 | 1,63% | 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 |