110,900€
-3,14%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 114,10 | 114,30 | 111,70 | 111,85 | -2,31% | 5.332,00 |
| 14.10.2025 | 112,20 | 114,60 | 111,00 | 114,50 | 1,60% | 4.483,00 |
| 13.10.2025 | 114,10 | 115,20 | 112,00 | 112,70 | -0,18% | 4.264,00 |
| 10.10.2025 | 115,40 | 116,50 | 112,90 | 112,90 | -2,17% | 8.660,00 |
| 09.10.2025 | 114,80 | 115,40 | 114,20 | 115,40 | 0,61% | 5.919,00 |
| 08.10.2025 | 113,90 | 115,70 | 113,40 | 114,70 | 0,26% | 4.835,00 |
| 07.10.2025 | 114,30 | 114,70 | 113,20 | 114,40 | 0,35% | 3.836,00 |
| 06.10.2025 | 111,00 | 114,10 | 110,70 | 114,00 | 2,70% | 10.340,00 |
| 03.10.2025 | 112,00 | 112,30 | 110,30 | 111,00 | -0,89% | 4.136,00 |
| 02.10.2025 | 113,60 | 113,60 | 111,60 | 112,00 | -1,41% | 3.943,00 |
| 01.10.2025 | 113,30 | 113,60 | 112,40 | 113,60 | 0,53% | 3.090,00 |
| 30.09.2025 | 111,60 | 113,60 | 111,10 | 113,00 | 1,62% | 3.626,00 |
| 29.09.2025 | 111,90 | 112,20 | 110,60 | 111,20 | 0,09% | 5.374,00 |
| 26.09.2025 | 111,10 | 113,60 | 110,90 | 111,10 | -0,54% | 5.918,00 |
| 25.09.2025 | 112,00 | 112,60 | 110,60 | 111,70 | -0,71% | 1.496,00 |
| 24.09.2025 | 111,30 | 112,70 | 110,70 | 112,50 | 0,63% | 1.638,00 |
| 23.09.2025 | 112,40 | 112,50 | 111,20 | 111,80 | -0,36% | 2.238,00 |
| 22.09.2025 | 113,00 | 113,20 | 111,50 | 112,20 | -0,09% | 2.769,00 |
| 19.09.2025 | 111,70 | 113,10 | 111,70 | 112,30 | 0,81% | 3.938,00 |
| 18.09.2025 | 110,50 | 112,20 | 110,10 | 111,40 | 1,27% | 2.337,00 |
| 17.09.2025 | 110,20 | 110,80 | 109,30 | 110,00 | -0,54% | 3.908,00 |
| 16.09.2025 | 112,60 | 112,60 | 110,10 | 110,60 | -1,16% | 5.181,00 |
| 15.09.2025 | 111,50 | 112,40 | 110,50 | 111,90 | 0,54% | 5.045,00 |
| 12.09.2025 | 109,70 | 111,40 | 109,40 | 111,30 | 0,09% | 7.337,00 |
| 11.09.2025 | 110,60 | 111,70 | 110,60 | 111,20 | 0,04% | 2.891,00 |
| 10.09.2025 | 111,95 | 112,20 | 110,90 | 111,15 | -0,09% | 2.102,00 |
| 09.09.2025 | 111,05 | 111,80 | 110,80 | 111,25 | 0,45% | 1.278,00 |
| 08.09.2025 | 111,10 | 111,40 | 109,95 | 110,75 | -0,58% | 2.115,00 |
| 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 |