71,575€
1,89%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 70,13 | 71,70 | 70,13 | 71,55 | 1,85% | 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 |
| 02.08.2024 | 68,00 | 68,20 | 66,65 | 67,20 | -1,61% | 9.588,00 |
| 01.08.2024 | 70,00 | 70,00 | 67,45 | 68,30 | -2,29% | 8.578,00 |
| 31.07.2024 | 70,50 | 70,90 | 69,65 | 69,90 | -0,36% | 4.038,00 |
| 30.07.2024 | 69,70 | 70,55 | 69,35 | 70,15 | 1,08% | 6.418,00 |
| 29.07.2024 | 71,50 | 71,60 | 69,35 | 69,40 | -2,18% | 5.351,00 |
| 26.07.2024 | 70,50 | 71,45 | 70,00 | 70,95 | 1,14% | 2.543,00 |
| 25.07.2024 | 70,50 | 70,80 | 69,25 | 70,15 | -0,71% | 6.883,00 |
| 24.07.2024 | 70,60 | 71,00 | 70,55 | 70,65 | -0,91% | 2.997,00 |
| 23.07.2024 | 71,05 | 71,55 | 70,85 | 71,30 | 0,49% | 2.023,00 |
| 22.07.2024 | 71,85 | 71,85 | 70,80 | 70,95 | -0,84% | 5.185,00 |
| 19.07.2024 | 71,55 | 71,90 | 70,90 | 71,55 | 0,14% | 1.327,00 |
| 18.07.2024 | 71,40 | 71,65 | 71,05 | 71,45 | 0,63% | 1.206,00 |
| 17.07.2024 | 71,45 | 71,45 | 70,15 | 71,00 | -0,21% | 3.954,00 |
| 16.07.2024 | 72,00 | 72,00 | 70,05 | 71,15 | -0,77% | 7.708,00 |
| 15.07.2024 | 72,20 | 72,30 | 71,70 | 71,70 | -0,21% | 2.244,00 |
| 12.07.2024 | 71,85 | 72,30 | 71,20 | 71,85 | 0,84% | 3.498,00 |
| 11.07.2024 | 71,65 | 72,05 | 71,25 | 71,25 | 0,00% | 5.347,00 |
| 10.07.2024 | 71,20 | 71,65 | 71,10 | 71,25 | -0,07% | 5.166,00 |
| 09.07.2024 | 71,85 | 71,85 | 71,00 | 71,30 | -1,45% | 4.851,00 |
| 08.07.2024 | 70,65 | 72,35 | 70,55 | 72,35 | 2,19% | 9.455,00 |
| 05.07.2024 | 72,00 | 72,00 | 70,65 | 70,80 | -1,05% | 7.224,00 |
| 04.07.2024 | 71,45 | 72,00 | 70,95 | 71,55 | 0,49% | 12.325,00 |
| 03.07.2024 | 72,35 | 72,35 | 70,90 | 71,20 | -0,84% | 7.743,00 |
| 02.07.2024 | 75,25 | 75,25 | 71,45 | 71,80 | -4,71% | 7.902,00 |
| 01.07.2024 | 74,75 | 75,80 | 74,75 | 75,35 | 1,07% | 4.025,00 |
| 28.06.2024 | 75,15 | 75,60 | 74,40 | 74,55 | -1,00% | 3.881,00 |
| 27.06.2024 | 74,95 | 75,45 | 74,80 | 75,30 | 0,47% | 3.512,00 |
| 26.06.2024 | 73,95 | 74,95 | 73,95 | 74,95 | 1,01% | 7.293,00 |
| 25.06.2024 | 74,40 | 74,70 | 73,70 | 74,20 | 0,20% | 9.112,00 |
| 24.06.2024 | 73,95 | 74,95 | 73,65 | 74,05 | 0,20% | 2.309,00 |
| 21.06.2024 | 74,50 | 75,05 | 73,80 | 73,90 | -1,34% | 3.933,00 |
| 20.06.2024 | 74,05 | 74,90 | 73,80 | 74,90 | 1,84% | 2.944,00 |
| 19.06.2024 | 73,80 | 73,95 | 73,55 | 73,55 | -0,14% | 2.960,00 |