95,775€
-2,47%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 96,30 | 97,80 | 95,65 | 95,73 | -2,52% | 7.905,00 |
| 02.04.2025 | 98,65 | 98,80 | 96,95 | 98,20 | 0,00% | 2.715,00 |
| 01.04.2025 | 97,25 | 98,95 | 96,90 | 98,20 | 1,24% | 4.094,00 |
| 31.03.2025 | 97,15 | 97,15 | 95,05 | 97,00 | 0,00% | 10.341,00 |
| 28.03.2025 | 98,75 | 98,75 | 96,80 | 97,00 | -1,77% | 4.399,00 |
| 27.03.2025 | 97,80 | 98,95 | 97,45 | 98,75 | 0,87% | 6.460,00 |
| 26.03.2025 | 97,65 | 99,35 | 97,20 | 97,90 | 0,93% | 13.836,00 |
| 25.03.2025 | 96,90 | 97,70 | 95,50 | 97,00 | 0,52% | 7.764,00 |
| 24.03.2025 | 97,00 | 97,75 | 96,25 | 96,50 | -0,21% | 6.446,00 |
| 21.03.2025 | 97,75 | 97,75 | 95,10 | 96,70 | -0,92% | 7.526,00 |
| 20.03.2025 | 96,35 | 98,50 | 94,35 | 97,60 | 1,19% | 7.416,00 |
| 19.03.2025 | 96,65 | 98,65 | 95,45 | 96,45 | -0,05% | 14.008,00 |
| 18.03.2025 | 95,10 | 96,65 | 95,00 | 96,50 | 1,42% | 9.423,00 |
| 17.03.2025 | 95,35 | 95,70 | 94,25 | 95,15 | -0,26% | 6.807,00 |
| 14.03.2025 | 93,85 | 95,70 | 93,20 | 95,40 | 1,81% | 9.652,00 |
| 13.03.2025 | 92,50 | 94,95 | 92,50 | 93,70 | 1,08% | 6.486,00 |
| 12.03.2025 | 92,60 | 93,75 | 91,80 | 92,70 | 1,26% | 5.656,00 |
| 11.03.2025 | 92,40 | 93,15 | 90,85 | 91,55 | -0,97% | 9.800,00 |
| 10.03.2025 | 92,65 | 92,65 | 91,00 | 92,45 | 0,43% | 8.133,00 |
| 07.03.2025 | 91,50 | 92,35 | 90,25 | 92,05 | -0,49% | 6.153,00 |
| 06.03.2025 | 92,15 | 93,30 | 90,85 | 92,50 | 0,38% | 17.239,00 |
| 05.03.2025 | 88,30 | 92,35 | 88,30 | 92,15 | 3,31% | 17.933,00 |
| 04.03.2025 | 89,85 | 89,85 | 87,20 | 89,20 | -0,34% | 11.435,00 |
| 03.03.2025 | 87,80 | 90,55 | 87,50 | 89,50 | 2,64% | 9.590,00 |
| 28.02.2025 | 86,80 | 87,95 | 86,60 | 87,20 | -0,29% | 2.970,00 |
| 27.02.2025 | 87,65 | 88,35 | 86,80 | 87,45 | 0,46% | 6.081,00 |
| 26.02.2025 | 85,95 | 88,20 | 85,50 | 87,05 | 1,99% | 9.561,00 |
| 25.02.2025 | 85,15 | 86,50 | 84,70 | 85,35 | 0,06% | 7.166,00 |
| 24.02.2025 | 84,25 | 85,50 | 84,05 | 85,30 | 2,34% | 6.848,00 |
| 21.02.2025 | 83,70 | 84,05 | 82,80 | 83,35 | -0,24% | 3.540,00 |
| 20.02.2025 | 83,75 | 85,05 | 83,25 | 83,55 | -0,71% | 10.515,00 |
| 19.02.2025 | 88,00 | 88,75 | 83,85 | 84,15 | -4,38% | 11.836,00 |
| 18.02.2025 | 86,90 | 88,50 | 86,25 | 88,00 | 1,38% | 7.975,00 |
| 17.02.2025 | 84,60 | 87,05 | 84,15 | 86,80 | 2,84% | 10.476,00 |
| 14.02.2025 | 86,10 | 86,20 | 83,40 | 84,40 | -1,92% | 11.326,00 |
| 13.02.2025 | 85,00 | 86,20 | 83,55 | 86,05 | 1,29% | 19.520,00 |
| 12.02.2025 | 83,75 | 84,95 | 83,10 | 84,95 | 1,49% | 6.792,00 |
| 11.02.2025 | 83,80 | 84,25 | 82,65 | 83,70 | 0,24% | 7.575,00 |
| 10.02.2025 | 83,25 | 83,90 | 82,80 | 83,50 | 0,48% | 8.055,00 |
| 07.02.2025 | 83,15 | 84,25 | 82,75 | 83,10 | 0,85% | 20.857,00 |
| 06.02.2025 | 82,15 | 82,90 | 81,20 | 82,40 | 0,67% | 8.027,00 |
| 05.02.2025 | 81,40 | 82,10 | 81,00 | 81,85 | 0,00% | 5.461,00 |
| 04.02.2025 | 81,40 | 82,00 | 80,35 | 81,85 | 0,86% | 9.870,00 |
| 03.02.2025 | 81,60 | 81,60 | 80,45 | 81,15 | -0,98% | 7.077,00 |
| 31.01.2025 | 82,45 | 82,80 | 81,95 | 81,95 | -0,36% | 5.196,00 |
| 30.01.2025 | 81,95 | 83,15 | 81,80 | 82,25 | 0,30% | 5.971,00 |
| 29.01.2025 | 82,65 | 82,65 | 81,60 | 82,00 | -0,49% | 4.641,00 |
| 28.01.2025 | 82,40 | 82,50 | 81,65 | 82,40 | -0,06% | 4.870,00 |
| 27.01.2025 | 81,10 | 82,45 | 80,95 | 82,45 | 1,35% | 9.295,00 |
| 24.01.2025 | 82,55 | 82,85 | 81,15 | 81,35 | -1,39% | 4.245,00 |
| 23.01.2025 | 83,15 | 83,25 | 81,95 | 82,50 | -0,48% | 6.040,00 |
| 22.01.2025 | 82,20 | 83,50 | 81,85 | 82,90 | 1,59% | 8.796,00 |
| 21.01.2025 | 82,05 | 82,40 | 81,45 | 81,60 | -0,97% | 2.548,00 |
| 20.01.2025 | 82,05 | 82,85 | 81,70 | 82,40 | 0,30% | 5.226,00 |
| 17.01.2025 | 82,60 | 83,45 | 82,15 | 82,15 | -0,30% | 5.109,00 |
| 16.01.2025 | 81,95 | 82,55 | 81,50 | 82,40 | 0,55% | 4.115,00 |
| 15.01.2025 | 81,45 | 81,95 | 80,95 | 81,95 | 0,68% | 5.178,00 |
| 14.01.2025 | 81,85 | 81,85 | 80,80 | 81,40 | -0,31% | 6.079,00 |
| 13.01.2025 | 82,80 | 82,80 | 80,85 | 81,65 | -1,57% | 6.850,00 |
| 10.01.2025 | 85,10 | 85,50 | 82,40 | 82,95 | -2,93% | 5.283,00 |
| 09.01.2025 | 84,80 | 85,45 | 83,40 | 85,45 | 0,71% | 7.131,00 |
| 08.01.2025 | 84,45 | 85,35 | 84,40 | 84,85 | 0,47% | 7.209,00 |
| 07.01.2025 | 82,95 | 84,70 | 81,95 | 84,45 | 2,36% | 5.961,00 |
| 06.01.2025 | 83,05 | 83,55 | 82,20 | 82,50 | -0,48% | 4.662,00 |
| 03.01.2025 | 82,30 | 83,50 | 82,20 | 82,90 | 0,85% | 9.431,00 |
| 02.01.2025 | 82,50 | 82,75 | 81,65 | 82,20 | 0,06% | 4.562,00 |
| 30.12.2024 | 81,30 | 82,15 | 81,15 | 82,15 | 0,31% | 3.279,00 |
| 27.12.2024 | 82,25 | 82,85 | 80,65 | 81,90 | 0,24% | 7.293,00 |
| 23.12.2024 | 79,75 | 82,15 | 79,70 | 81,70 | 2,06% | 7.150,00 |
| 20.12.2024 | 80,75 | 80,75 | 78,20 | 80,05 | -0,74% | 14.570,00 |
| 19.12.2024 | 81,25 | 81,95 | 80,65 | 80,65 | -1,35% | 4.839,00 |
| 18.12.2024 | 82,55 | 82,85 | 81,50 | 81,75 | -0,97% | 8.577,00 |
| 17.12.2024 | 82,70 | 83,35 | 82,55 | 82,55 | -0,96% | 3.797,00 |
| 16.12.2024 | 84,75 | 85,35 | 82,85 | 83,35 | -2,00% | 11.549,00 |
| 13.12.2024 | 85,15 | 86,25 | 85,05 | 85,05 | -0,12% | 8.488,00 |
| 12.12.2024 | 85,70 | 85,85 | 84,65 | 85,15 | -0,64% | 12.619,00 |
| 11.12.2024 | 85,05 | 86,35 | 82,80 | 85,70 | 0,82% | 12.635,00 |
| 10.12.2024 | 83,50 | 85,50 | 83,10 | 85,00 | 1,80% | 8.259,00 |
| 09.12.2024 | 84,35 | 84,35 | 83,00 | 83,50 | -0,42% | 7.892,00 |
| 06.12.2024 | 83,95 | 84,85 | 83,60 | 83,85 | -0,89% | 8.495,00 |
| 05.12.2024 | 84,25 | 84,70 | 82,90 | 84,60 | -0,24% | 8.243,00 |
| 04.12.2024 | 81,30 | 84,80 | 81,30 | 84,80 | 4,37% | 10.304,00 |
| 03.12.2024 | 80,85 | 81,70 | 80,85 | 81,25 | 0,31% | 6.557,00 |
| 02.12.2024 | 79,65 | 81,20 | 79,60 | 81,00 | 1,06% | 7.700,00 |
| 29.11.2024 | 78,75 | 80,45 | 78,75 | 80,15 | 1,07% | 1.992,00 |
| 28.11.2024 | 79,40 | 79,70 | 78,70 | 79,30 | 0,13% | 4.190,00 |
| 27.11.2024 | 79,95 | 79,95 | 78,15 | 79,20 | -0,94% | 2.629,00 |
| 26.11.2024 | 79,50 | 80,20 | 79,45 | 79,95 | 0,44% | 4.256,00 |
| 25.11.2024 | 79,95 | 80,65 | 79,15 | 79,60 | -0,44% | 7.979,00 |
| 22.11.2024 | 78,80 | 79,95 | 78,10 | 79,95 | 1,52% | 3.615,00 |
| 21.11.2024 | 78,15 | 78,85 | 77,45 | 78,75 | 1,61% | 5.358,00 |
| 20.11.2024 | 77,80 | 78,90 | 77,20 | 77,50 | -0,13% | 5.598,00 |
| 19.11.2024 | 78,40 | 78,80 | 77,20 | 77,60 | -0,83% | 9.612,00 |
| 18.11.2024 | 79,00 | 79,45 | 77,95 | 78,25 | -0,95% | 8.503,00 |
| 15.11.2024 | 77,75 | 79,00 | 77,35 | 79,00 | 1,35% | 8.107,00 |
| 14.11.2024 | 73,50 | 78,45 | 73,50 | 77,95 | 7,22% | 14.765,00 |
| 13.11.2024 | 74,15 | 74,15 | 72,70 | 72,70 | -1,62% | 5.354,00 |
| 12.11.2024 | 74,75 | 74,95 | 73,55 | 73,90 | -1,40% | 8.982,00 |
| 11.11.2024 | 73,00 | 75,30 | 72,60 | 74,95 | 2,81% | 12.735,00 |
| 08.11.2024 | 73,95 | 73,95 | 72,70 | 72,90 | -0,75% | 8.639,00 |