111,150€
-1,46%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 113,20 | 113,30 | 110,10 | 111,40 | -1,24% | 6.647,00 |
| 04.09.2025 | 110,50 | 113,30 | 110,50 | 112,80 | 1,35% | 9.477,00 |
| 03.09.2025 | 113,90 | 113,90 | 109,50 | 111,30 | -2,02% | 13.307,00 |
| 02.09.2025 | 115,80 | 116,30 | 110,30 | 113,60 | -2,07% | 16.056,00 |
| 01.09.2025 | 117,90 | 118,50 | 115,10 | 116,00 | -2,03% | 5.532,00 |
| 29.08.2025 | 117,90 | 118,40 | 117,50 | 118,40 | 0,25% | 1.951,00 |
| 28.08.2025 | 119,20 | 119,50 | 117,60 | 118,10 | -0,17% | 3.601,00 |
| 27.08.2025 | 119,80 | 119,80 | 117,70 | 118,30 | -1,42% | 3.295,00 |
| 26.08.2025 | 119,60 | 120,00 | 118,40 | 120,00 | 0,50% | 3.301,00 |
| 25.08.2025 | 121,30 | 121,30 | 119,40 | 119,40 | -1,40% | 4.223,00 |
| 22.08.2025 | 120,40 | 121,20 | 120,20 | 121,10 | 0,58% | 4.456,00 |
| 21.08.2025 | 121,40 | 122,40 | 120,20 | 120,40 | -1,07% | 5.414,00 |
| 20.08.2025 | 121,50 | 123,00 | 121,10 | 121,70 | 0,33% | 2.512,00 |
| 19.08.2025 | 121,70 | 122,50 | 121,30 | 121,30 | -0,25% | 3.065,00 |
| 18.08.2025 | 123,90 | 124,00 | 121,60 | 121,60 | -1,30% | 4.589,00 |
| 15.08.2025 | 121,40 | 124,30 | 120,60 | 123,20 | 2,07% | 6.420,00 |
| 14.08.2025 | 116,60 | 126,30 | 116,60 | 120,70 | 3,16% | 19.262,00 |
| 13.08.2025 | 116,00 | 117,10 | 115,60 | 117,00 | 1,30% | 4.750,00 |
| 12.08.2025 | 118,20 | 118,60 | 115,50 | 115,50 | -1,95% | 6.017,00 |
| 11.08.2025 | 119,90 | 119,90 | 116,70 | 117,80 | -1,75% | 4.413,00 |
| 08.08.2025 | 123,70 | 123,70 | 118,40 | 119,90 | -2,76% | 11.987,00 |
| 07.08.2025 | 121,20 | 124,50 | 119,50 | 123,30 | 2,07% | 13.509,00 |
| 06.08.2025 | 120,00 | 121,40 | 119,50 | 120,80 | 0,75% | 3.602,00 |
| 05.08.2025 | 117,90 | 120,80 | 117,40 | 119,90 | 2,04% | 9.407,00 |
| 04.08.2025 | 114,20 | 117,90 | 114,20 | 117,50 | 3,16% | 5.172,00 |
| 01.08.2025 | 115,60 | 115,60 | 113,80 | 113,90 | -1,39% | 5.218,00 |
| 31.07.2025 | 116,10 | 116,80 | 115,20 | 115,50 | 0,52% | 4.733,00 |
| 30.07.2025 | 115,80 | 116,10 | 114,30 | 114,90 | -0,09% | 2.788,00 |
| 29.07.2025 | 115,10 | 115,90 | 114,70 | 115,00 | 0,70% | 4.050,00 |
| 28.07.2025 | 116,40 | 117,00 | 114,20 | 114,20 | -1,21% | 4.417,00 |
| 25.07.2025 | 117,40 | 117,50 | 115,40 | 115,60 | -1,53% | 6.711,00 |
| 24.07.2025 | 116,30 | 117,70 | 115,60 | 117,40 | 0,95% | 7.302,00 |
| 23.07.2025 | 110,60 | 116,90 | 110,60 | 116,30 | 5,63% | 9.485,00 |
| 22.07.2025 | 109,90 | 110,40 | 108,80 | 110,10 | 0,46% | 2.854,00 |
| 21.07.2025 | 110,90 | 110,90 | 109,30 | 109,60 | -0,72% | 2.961,00 |
| 18.07.2025 | 110,90 | 111,40 | 110,40 | 110,40 | -0,81% | 1.828,00 |
| 17.07.2025 | 111,00 | 111,30 | 110,20 | 111,30 | 0,54% | 3.591,00 |
| 16.07.2025 | 110,60 | 111,40 | 110,30 | 110,70 | 1,37% | 6.905,00 |
| 15.07.2025 | 111,90 | 112,20 | 109,20 | 109,20 | -2,06% | 6.078,00 |
| 14.07.2025 | 110,90 | 111,90 | 109,80 | 111,50 | 0,00% | 2.851,00 |
| 11.07.2025 | 110,30 | 111,50 | 110,00 | 111,50 | 0,45% | 1.325,00 |
| 10.07.2025 | 112,90 | 112,90 | 109,90 | 111,00 | -1,68% | 4.020,00 |
| 09.07.2025 | 110,90 | 113,40 | 110,90 | 112,90 | 2,26% | 4.031,00 |
| 08.07.2025 | 111,00 | 111,00 | 109,90 | 110,40 | 0,18% | 2.498,00 |
| 07.07.2025 | 109,30 | 110,90 | 108,30 | 110,20 | 1,57% | 3.242,00 |
| 04.07.2025 | 108,40 | 109,30 | 107,70 | 108,50 | 0,37% | 1.900,00 |
| 03.07.2025 | 107,80 | 108,80 | 106,60 | 108,10 | -0,18% | 1.657,00 |
| 02.07.2025 | 110,10 | 110,10 | 107,30 | 108,30 | -1,63% | 4.544,00 |
| 01.07.2025 | 109,90 | 111,20 | 109,20 | 110,10 | 0,55% | 5.661,00 |
| 30.06.2025 | 109,90 | 110,70 | 109,20 | 109,50 | -0,90% | 4.695,00 |
| 27.06.2025 | 109,10 | 110,50 | 107,90 | 110,50 | 1,75% | 5.716,00 |
| 26.06.2025 | 109,20 | 109,40 | 108,20 | 108,60 | 0,18% | 2.812,00 |
| 25.06.2025 | 108,50 | 109,20 | 108,20 | 108,40 | -0,28% | 2.543,00 |
| 24.06.2025 | 108,50 | 110,50 | 107,90 | 108,70 | 1,02% | 8.390,00 |
| 23.06.2025 | 106,60 | 109,10 | 106,60 | 107,60 | -1,19% | 6.190,00 |
| 20.06.2025 | 108,20 | 109,80 | 108,10 | 108,90 | 1,11% | 2.859,00 |
| 19.06.2025 | 109,00 | 109,00 | 107,20 | 107,70 | -0,83% | 5.904,00 |
| 18.06.2025 | 108,20 | 110,00 | 108,20 | 108,60 | 0,37% | 2.848,00 |
| 17.06.2025 | 110,40 | 110,40 | 108,20 | 108,20 | -1,73% | 5.102,00 |
| 16.06.2025 | 109,60 | 111,20 | 109,60 | 110,10 | 0,55% | 3.607,00 |
| 13.06.2025 | 109,60 | 110,90 | 109,00 | 109,50 | -1,26% | 7.291,00 |
| 12.06.2025 | 112,10 | 112,10 | 109,50 | 110,90 | -1,07% | 6.838,00 |
| 11.06.2025 | 111,00 | 112,80 | 108,50 | 112,10 | 0,00% | 9.004,00 |
| 10.06.2025 | 113,40 | 114,00 | 111,10 | 112,10 | -1,49% | 9.698,00 |
| 09.06.2025 | 114,40 | 115,30 | 113,80 | 113,80 | -0,87% | 2.491,00 |
| 06.06.2025 | 113,90 | 115,20 | 113,80 | 114,80 | 0,88% | 4.119,00 |
| 05.06.2025 | 114,60 | 116,00 | 113,40 | 113,80 | -1,47% | 6.831,00 |
| 04.06.2025 | 115,50 | 116,50 | 114,70 | 115,50 | -0,52% | 3.505,00 |
| 03.06.2025 | 116,50 | 117,10 | 115,20 | 116,10 | -1,11% | 3.986,00 |
| 02.06.2025 | 114,40 | 117,80 | 113,50 | 117,40 | 2,53% | 9.089,00 |
| 30.05.2025 | 115,00 | 115,40 | 112,90 | 114,50 | -0,09% | 3.311,00 |
| 29.05.2025 | 115,90 | 115,90 | 114,00 | 114,60 | 0,26% | 4.047,00 |
| 28.05.2025 | 114,90 | 115,40 | 113,70 | 114,30 | -0,78% | 6.600,00 |
| 27.05.2025 | 114,80 | 116,00 | 114,60 | 115,20 | 0,00% | 9.130,00 |
| 26.05.2025 | 115,30 | 115,80 | 114,60 | 115,20 | 0,61% | 7.049,00 |
| 23.05.2025 | 114,30 | 115,00 | 112,00 | 114,50 | -0,52% | 11.176,00 |
| 22.05.2025 | 115,00 | 116,00 | 113,10 | 115,10 | 0,26% | 10.037,00 |
| 21.05.2025 | 113,80 | 116,60 | 113,60 | 114,80 | 0,17% | 11.551,00 |
| 20.05.2025 | 111,10 | 114,70 | 110,80 | 114,60 | 2,50% | 9.087,00 |
| 19.05.2025 | 110,40 | 111,90 | 109,00 | 111,80 | 1,08% | 7.300,00 |
| 16.05.2025 | 110,60 | 111,70 | 109,40 | 110,60 | -0,27% | 9.389,00 |
| 15.05.2025 | 104,20 | 111,70 | 103,20 | 110,90 | 5,82% | 20.636,00 |
| 14.05.2025 | 101,10 | 105,30 | 101,10 | 104,80 | 3,66% | 8.799,00 |
| 13.05.2025 | 103,10 | 103,80 | 101,00 | 101,10 | -2,69% | 9.129,00 |
| 12.05.2025 | 105,40 | 105,80 | 101,80 | 103,90 | -0,67% | 9.316,00 |
| 09.05.2025 | 103,30 | 105,90 | 102,40 | 104,60 | -0,19% | 20.774,00 |
| 08.05.2025 | 106,90 | 106,90 | 104,80 | 104,80 | -1,41% | 4.920,00 |
| 07.05.2025 | 106,90 | 106,90 | 104,70 | 106,30 | 0,19% | 7.603,00 |
| 06.05.2025 | 105,70 | 106,40 | 103,30 | 106,10 | -0,28% | 8.170,00 |
| 05.05.2025 | 103,00 | 106,40 | 102,80 | 106,40 | 3,80% | 13.287,00 |
| 02.05.2025 | 101,70 | 103,50 | 101,30 | 102,50 | 1,08% | 9.997,00 |
| 30.04.2025 | 100,30 | 101,40 | 99,35 | 101,40 | 1,30% | 7.477,00 |
| 29.04.2025 | 98,40 | 101,00 | 97,35 | 100,10 | 1,68% | 6.612,00 |
| 28.04.2025 | 99,80 | 99,80 | 97,80 | 98,45 | -1,50% | 6.445,00 |
| 25.04.2025 | 98,90 | 100,10 | 98,50 | 99,95 | 1,47% | 4.008,00 |
| 24.04.2025 | 99,00 | 100,10 | 98,25 | 98,50 | -0,20% | 8.064,00 |
| 23.04.2025 | 99,00 | 99,45 | 97,35 | 98,70 | 0,00% | 8.102,00 |
| 22.04.2025 | 97,30 | 98,70 | 96,55 | 98,70 | 1,23% | 5.738,00 |
| 17.04.2025 | 96,45 | 98,05 | 95,85 | 97,50 | 1,88% | 5.349,00 |
| 16.04.2025 | 95,30 | 96,75 | 94,50 | 95,70 | -0,36% | 5.012,00 |