83,175€
-0,45%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 82,95 | 84,70 | 81,95 | 84,45 | 2,36% | 5.961,00 |
| 06.01.2025 | 83,05 | 83,55 | 82,20 | 82,50 | -0,48% | 4.662,00 |
| 03.01.2025 | 82,30 | 83,50 | 82,20 | 82,90 | 0,85% | 9.431,00 |
| 02.01.2025 | 82,50 | 82,75 | 81,65 | 82,20 | 0,06% | 4.562,00 |
| 30.12.2024 | 81,30 | 82,15 | 81,15 | 82,15 | 0,31% | 3.279,00 |
| 27.12.2024 | 82,25 | 82,85 | 80,65 | 81,90 | 0,24% | 7.293,00 |
| 23.12.2024 | 79,75 | 82,15 | 79,70 | 81,70 | 2,06% | 7.150,00 |
| 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 |