114,150€
-0,39%
Echtzeit-Aktienkurs TALANX AG NA O.N.
Bid:
Ask:
Aktienkurse zur TALANX AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 93,05 | 96,30 | 93,05 | 96,05 | 2,67% | 7.594,00 |
| 14.04.2025 | 92,35 | 94,05 | 91,40 | 93,55 | 2,24% | 8.336,00 |
| 11.04.2025 | 91,05 | 93,00 | 89,15 | 91,50 | 1,22% | 6.487,00 |
| 10.04.2025 | 92,00 | 93,40 | 88,55 | 90,40 | -3,21% | 13.657,00 |
| 09.04.2025 | 86,20 | 94,00 | 84,05 | 93,40 | 8,98% | 14.265,00 |
| 08.04.2025 | 84,95 | 89,65 | 83,00 | 85,70 | 1,78% | 23.032,00 |
| 07.04.2025 | 86,70 | 87,00 | 75,25 | 84,20 | -4,86% | 65.675,00 |
| 04.04.2025 | 96,00 | 96,25 | 88,05 | 88,50 | -7,48% | 38.486,00 |
| 03.04.2025 | 96,60 | 97,75 | 95,65 | 95,65 | -2,60% | 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 |