80,050€
-0,74%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 72,40 | 74,45 | 72,40 | 73,45 | 1,03% | 4.233,00 |
| 06.11.2024 | 71,60 | 74,00 | 71,60 | 72,70 | 1,39% | 9.785,00 |
| 05.11.2024 | 70,20 | 71,70 | 70,20 | 71,70 | 2,06% | 10.237,00 |
| 04.11.2024 | 70,70 | 71,15 | 70,25 | 70,25 | -0,50% | 3.519,00 |
| 01.11.2024 | 70,70 | 71,25 | 70,60 | 70,60 | -0,77% | 5.362,00 |
| 31.10.2024 | 70,50 | 71,30 | 70,05 | 71,15 | 0,71% | 2.628,00 |
| 30.10.2024 | 70,55 | 70,80 | 70,15 | 70,65 | 0,07% | 7.508,00 |
| 29.10.2024 | 71,40 | 71,95 | 70,60 | 70,60 | -1,60% | 3.934,00 |
| 28.10.2024 | 71,05 | 71,75 | 70,80 | 71,75 | 1,06% | 4.212,00 |
| 25.10.2024 | 71,25 | 71,50 | 70,80 | 71,00 | -0,63% | 5.648,00 |
| 24.10.2024 | 71,50 | 72,45 | 71,30 | 71,45 | -0,14% | 4.774,00 |
| 23.10.2024 | 72,75 | 73,15 | 71,40 | 71,55 | -2,19% | 6.237,00 |
| 22.10.2024 | 74,85 | 74,85 | 72,65 | 73,15 | -2,27% | 7.141,00 |
| 21.10.2024 | 76,55 | 76,55 | 74,25 | 74,85 | -2,22% | 5.465,00 |
| 18.10.2024 | 76,15 | 76,70 | 76,15 | 76,55 | 0,26% | 3.126,00 |
| 17.10.2024 | 76,55 | 77,05 | 76,00 | 76,35 | -0,33% | 4.878,00 |
| 16.10.2024 | 77,25 | 77,45 | 76,25 | 76,60 | -1,10% | 3.084,00 |
| 15.10.2024 | 76,35 | 77,50 | 76,35 | 77,45 | 1,24% | 4.345,00 |
| 14.10.2024 | 75,55 | 76,50 | 75,15 | 76,50 | 1,26% | 2.867,00 |
| 11.10.2024 | 75,35 | 75,65 | 74,70 | 75,55 | 0,20% | 3.821,00 |
| 10.10.2024 | 72,75 | 75,65 | 72,75 | 75,40 | 3,15% | 6.325,00 |
| 09.10.2024 | 72,55 | 73,45 | 72,00 | 73,10 | 0,76% | 3.032,00 |
| 08.10.2024 | 72,20 | 72,60 | 71,25 | 72,55 | 0,42% | 2.266,00 |
| 07.10.2024 | 74,30 | 74,30 | 71,60 | 72,25 | -2,56% | 11.573,00 |
| 04.10.2024 | 72,75 | 74,35 | 72,75 | 74,15 | 2,06% | 4.982,00 |
| 03.10.2024 | 73,85 | 74,00 | 72,65 | 72,65 | -1,42% | 1.414,00 |
| 02.10.2024 | 74,25 | 74,75 | 73,60 | 73,70 | -1,40% | 3.219,00 |
| 01.10.2024 | 75,60 | 75,80 | 74,25 | 74,75 | -0,80% | 7.038,00 |
| 30.09.2024 | 75,00 | 75,85 | 74,90 | 75,35 | 0,47% | 3.132,00 |
| 27.09.2024 | 75,90 | 75,90 | 74,55 | 75,00 | -1,06% | 4.448,00 |
| 26.09.2024 | 74,90 | 76,25 | 74,85 | 75,80 | 1,88% | 8.939,00 |
| 25.09.2024 | 74,65 | 75,45 | 74,40 | 74,40 | -1,26% | 4.659,00 |
| 24.09.2024 | 74,95 | 75,40 | 74,60 | 75,35 | 0,74% | 4.511,00 |
| 23.09.2024 | 75,55 | 75,85 | 74,75 | 74,80 | -1,06% | 3.957,00 |
| 20.09.2024 | 75,35 | 76,30 | 75,35 | 75,60 | -0,46% | 3.148,00 |
| 19.09.2024 | 75,50 | 76,35 | 75,35 | 75,95 | 0,93% | 8.513,00 |
| 18.09.2024 | 74,95 | 75,85 | 74,65 | 75,25 | 0,33% | 7.528,00 |
| 17.09.2024 | 76,65 | 76,65 | 74,05 | 75,00 | -2,28% | 16.090,00 |
| 16.09.2024 | 76,75 | 76,75 | 75,95 | 76,75 | 0,39% | 2.211,00 |
| 13.09.2024 | 75,85 | 76,65 | 75,45 | 76,45 | 0,79% | 3.331,00 |
| 12.09.2024 | 75,80 | 76,10 | 75,15 | 75,85 | 0,46% | 2.826,00 |
| 11.09.2024 | 75,90 | 76,40 | 75,05 | 75,50 | -0,20% | 3.940,00 |
| 10.09.2024 | 75,80 | 76,40 | 75,50 | 75,65 | 0,27% | 3.453,00 |
| 09.09.2024 | 75,15 | 76,10 | 75,10 | 75,45 | 0,13% | 2.166,00 |
| 06.09.2024 | 76,75 | 76,75 | 75,05 | 75,35 | -2,02% | 5.174,00 |
| 05.09.2024 | 77,10 | 78,40 | 76,65 | 76,90 | -0,77% | 6.219,00 |
| 04.09.2024 | 77,20 | 78,05 | 76,60 | 77,50 | -0,51% | 7.136,00 |
| 03.09.2024 | 78,80 | 79,05 | 77,85 | 77,90 | -1,27% | 4.986,00 |
| 02.09.2024 | 77,95 | 78,90 | 77,85 | 78,90 | 1,35% | 3.821,00 |
| 30.08.2024 | 77,45 | 78,05 | 77,05 | 77,85 | 0,45% | 4.636,00 |
| 29.08.2024 | 78,70 | 78,70 | 77,15 | 77,50 | -1,52% | 6.594,00 |
| 28.08.2024 | 77,55 | 78,80 | 77,55 | 78,70 | 1,09% | 6.411,00 |
| 27.08.2024 | 77,40 | 77,90 | 77,40 | 77,85 | 0,13% | 3.415,00 |
| 26.08.2024 | 77,00 | 77,80 | 76,60 | 77,75 | 0,32% | 6.563,00 |
| 23.08.2024 | 76,30 | 77,65 | 76,30 | 77,50 | 2,04% | 7.931,00 |
| 22.08.2024 | 75,05 | 76,85 | 75,05 | 75,95 | 1,13% | 6.972,00 |
| 21.08.2024 | 76,10 | 76,55 | 75,00 | 75,10 | -1,83% | 7.512,00 |
| 20.08.2024 | 75,90 | 76,80 | 75,90 | 76,50 | 1,12% | 10.249,00 |
| 19.08.2024 | 75,40 | 76,50 | 75,00 | 75,65 | 0,27% | 14.699,00 |
| 16.08.2024 | 73,75 | 75,95 | 73,65 | 75,45 | 2,44% | 20.504,00 |
| 15.08.2024 | 71,60 | 73,85 | 71,60 | 73,65 | 3,15% | 17.348,00 |
| 14.08.2024 | 67,30 | 71,45 | 67,30 | 71,40 | 6,89% | 14.056,00 |
| 13.08.2024 | 66,40 | 67,20 | 66,20 | 66,80 | 0,07% | 10.135,00 |
| 12.08.2024 | 65,75 | 67,15 | 65,35 | 66,75 | 1,60% | 10.286,00 |
| 09.08.2024 | 64,85 | 65,70 | 64,55 | 65,70 | 1,08% | 4.989,00 |
| 08.08.2024 | 64,40 | 65,05 | 64,00 | 65,00 | 1,40% | 9.054,00 |
| 07.08.2024 | 63,80 | 64,45 | 63,30 | 64,10 | 0,87% | 9.843,00 |
| 06.08.2024 | 64,30 | 65,10 | 63,05 | 63,55 | -1,70% | 10.738,00 |
| 05.08.2024 | 65,85 | 65,85 | 62,20 | 64,65 | -3,79% | 34.614,00 |