132,650€
1,18%
Echtzeit-Aktienkurs TALANX AG NA O.N.
Bid:
Ask:
Aktienkurse zur TALANX AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 131,40 | 133,80 | 131,30 | 132,20 | 0,84% | 6.247,00 |
| 11.11.2026 | 131,90 | 131,90 | 130,40 | 131,10 | -0,61% | 4.013,00 |
| 10.11.2026 | 130,80 | 131,90 | 129,80 | 131,90 | 0,92% | 9.509,00 |
| 09.11.2026 | 130,10 | 131,00 | 128,30 | 130,70 | 0,62% | 9.833,00 |
| 06.11.2026 | 133,70 | 134,40 | 129,50 | 129,90 | -2,48% | 10.786,00 |
| 05.11.2026 | 134,00 | 135,50 | 131,70 | 133,20 | -1,11% | 8.457,00 |
| 04.11.2026 | 128,80 | 134,70 | 128,80 | 134,70 | 4,42% | 15.545,00 |
| 03.11.2026 | 127,70 | 129,80 | 127,70 | 129,00 | 0,70% | 6.104,00 |
| 02.11.2026 | 128,70 | 129,20 | 127,50 | 128,10 | -0,31% | 4.202,00 |
| 30.10.2026 | 126,70 | 128,90 | 125,90 | 128,50 | 1,18% | 4.377,00 |
| 29.10.2026 | 125,40 | 128,00 | 125,20 | 127,00 | 0,71% | 6.907,00 |
| 28.10.2026 | 126,00 | 126,50 | 124,80 | 126,10 | 0,32% | 3.758,00 |
| 27.10.2026 | 125,80 | 126,50 | 125,00 | 125,70 | -0,48% | 4.429,00 |
| 26.10.2026 | 124,30 | 126,40 | 123,70 | 126,30 | 0,96% | 12.828,00 |
| 23.10.2026 | 126,30 | 127,80 | 124,60 | 125,10 | -1,42% | 6.348,00 |
| 22.10.2026 | 125,70 | 127,50 | 125,10 | 126,90 | 0,55% | 5.617,00 |
| 21.10.2026 | 125,50 | 126,90 | 124,40 | 126,20 | 1,04% | 3.557,00 |
| 20.10.2026 | 123,10 | 125,20 | 122,70 | 124,90 | 1,38% | 3.343,00 |
| 19.10.2026 | 124,90 | 125,90 | 123,20 | 123,20 | -0,96% | 3.012,00 |
| 16.10.2026 | 124,60 | 125,30 | 123,50 | 124,40 | -0,32% | 4.302,00 |
| 15.10.2026 | 122,70 | 126,60 | 121,40 | 124,80 | 0,73% | 7.319,00 |
| 14.10.2026 | 123,40 | 124,10 | 121,70 | 123,90 | 0,57% | 2.129,00 |
| 13.10.2026 | 120,90 | 123,30 | 120,90 | 123,20 | 2,16% | 9.650,00 |
| 12.10.2026 | 120,40 | 121,30 | 120,10 | 120,60 | 0,50% | 4.805,00 |
| 09.10.2026 | 119,80 | 120,20 | 119,10 | 120,00 | 0,25% | 6.123,00 |
| 08.10.2026 | 119,70 | 119,90 | 118,00 | 119,70 | 0,34% | 5.209,00 |
| 07.10.2026 | 118,30 | 120,00 | 118,30 | 119,30 | -0,17% | 3.151,00 |
| 06.10.2026 | 119,20 | 119,90 | 118,90 | 119,50 | 0,17% | 8.672,00 |
| 05.10.2026 | 117,50 | 119,30 | 117,00 | 119,30 | 1,88% | 4.254,00 |
| 02.10.2026 | 117,00 | 117,90 | 115,50 | 117,10 | 0,95% | 3.999,00 |
| 01.10.2026 | 117,30 | 117,30 | 115,10 | 116,00 | -0,94% | 10.428,00 |
| 30.09.2026 | 119,40 | 120,30 | 116,20 | 117,10 | -2,01% | 3.563,00 |
| 29.09.2026 | 120,80 | 121,00 | 119,30 | 119,50 | -1,16% | 3.448,00 |
| 28.09.2026 | 120,20 | 121,80 | 120,20 | 120,90 | -0,49% | 5.125,00 |
| 25.09.2026 | 121,20 | 122,20 | 120,40 | 121,50 | -0,41% | 1.236,00 |
| 24.09.2026 | 119,10 | 122,70 | 117,70 | 122,00 | 2,52% | 3.120,00 |
| 23.09.2026 | 120,60 | 120,90 | 118,90 | 119,00 | -0,75% | 4.469,00 |
| 22.09.2026 | 122,20 | 122,20 | 118,20 | 119,90 | -1,40% | 5.297,00 |
| 21.09.2026 | 121,30 | 122,30 | 120,60 | 121,60 | 0,25% | 6.654,00 |
| 18.09.2026 | 123,30 | 123,50 | 121,30 | 121,30 | -2,02% | 5.439,00 |
| 17.09.2026 | 123,60 | 124,70 | 122,10 | 123,80 | 0,49% | 7.170,00 |
| 16.09.2026 | 121,10 | 123,80 | 121,00 | 123,20 | 1,32% | 1.928,00 |
| 15.09.2026 | 122,60 | 123,30 | 120,50 | 121,60 | -1,30% | 4.800,00 |
| 14.09.2026 | 120,50 | 123,20 | 119,80 | 123,20 | 1,48% | 3.383,00 |
| 11.09.2026 | 120,30 | 122,20 | 120,30 | 121,40 | 1,00% | 5.423,00 |
| 10.09.2026 | 119,50 | 121,30 | 119,30 | 120,20 | 0,92% | 6.492,00 |
| 09.09.2026 | 120,10 | 121,30 | 118,40 | 119,10 | -1,00% | 10.670,00 |
| 08.09.2026 | 122,30 | 122,70 | 120,10 | 120,30 | -2,12% | 5.780,00 |
| 07.09.2026 | 126,70 | 127,30 | 122,90 | 122,90 | -3,68% | 11.688,00 |
| 04.09.2026 | 128,90 | 128,90 | 126,90 | 127,60 | -0,55% | 2.809,00 |
| 03.09.2026 | 126,10 | 128,90 | 125,70 | 128,30 | 1,74% | 6.351,00 |
| 02.09.2026 | 125,50 | 127,10 | 125,20 | 126,10 | 0,40% | 4.263,00 |
| 01.09.2026 | 125,90 | 127,30 | 125,20 | 125,60 | 0,72% | 5.652,00 |
| 31.08.2026 | 124,70 | 125,90 | 124,40 | 124,70 | -0,48% | 4.992,00 |
| 28.08.2026 | 123,70 | 125,80 | 123,70 | 125,30 | 1,13% | 17.955,00 |
| 27.08.2026 | 124,10 | 124,70 | 123,00 | 123,90 | -0,32% | 6.156,00 |
| 26.08.2026 | 122,20 | 124,40 | 122,20 | 124,30 | 1,55% | 11.065,00 |
| 25.08.2026 | 121,80 | 122,70 | 121,50 | 122,40 | 0,58% | 12.269,00 |
| 24.08.2026 | 120,90 | 121,90 | 120,70 | 121,70 | 0,66% | 7.129,00 |
| 21.08.2026 | 119,10 | 120,90 | 118,50 | 120,90 | 1,68% | 6.883,00 |
| 20.08.2026 | 118,00 | 119,70 | 116,90 | 118,90 | 1,11% | 5.463,00 |
| 19.08.2026 | 119,90 | 120,20 | 117,10 | 117,60 | -2,57% | 3.894,00 |
| 18.08.2026 | 118,80 | 120,80 | 118,60 | 120,70 | 1,00% | 9.012,00 |
| 17.08.2026 | 117,90 | 120,10 | 117,90 | 119,50 | 0,17% | 14.933,00 |
| 14.08.2026 | 116,10 | 121,30 | 114,90 | 119,30 | 4,01% | 20.833,00 |
| 13.08.2026 | 114,80 | 115,40 | 113,80 | 114,70 | 0,17% | 6.786,00 |
| 12.08.2026 | 114,10 | 114,60 | 113,70 | 114,50 | 0,26% | 6.490,00 |
| 11.08.2026 | 116,00 | 116,00 | 114,10 | 114,20 | -1,64% | 8.651,00 |
| 10.08.2026 | 115,80 | 116,50 | 115,50 | 116,10 | -0,60% | 4.355,00 |
| 07.08.2026 | 116,30 | 117,60 | 114,80 | 116,80 | 0,43% | 9.534,00 |
| 06.08.2026 | 116,10 | 117,50 | 115,90 | 116,30 | 0,26% | 9.940,00 |
| 05.08.2026 | 115,60 | 116,60 | 115,40 | 116,00 | 0,00% | 4.737,00 |
| 04.08.2026 | 116,10 | 116,20 | 114,90 | 116,00 | 0,26% | 4.806,00 |
| 03.08.2026 | 114,60 | 116,60 | 114,60 | 115,70 | 0,35% | 7.318,00 |
| 31.07.2026 | 115,70 | 116,00 | 114,70 | 115,30 | 0,44% | 4.629,00 |
| 30.07.2026 | 113,50 | 116,30 | 112,40 | 114,80 | -0,09% | 7.005,00 |
| 29.07.2026 | 115,90 | 116,20 | 113,90 | 114,90 | -1,46% | 4.811,00 |
| 28.07.2026 | 114,80 | 116,70 | 114,80 | 116,60 | 1,48% | 10.270,00 |
| 27.07.2026 | 115,90 | 115,90 | 113,60 | 114,90 | 0,17% | 9.366,00 |
| 24.07.2026 | 113,20 | 115,00 | 112,80 | 114,70 | 1,77% | 7.229,00 |
| 23.07.2026 | 113,40 | 114,00 | 111,90 | 112,70 | -0,97% | 3.211,00 |
| 22.07.2026 | 110,70 | 114,10 | 110,10 | 113,80 | 2,80% | 6.931,00 |
| 21.07.2026 | 113,10 | 113,30 | 108,10 | 110,70 | -1,25% | 6.471,00 |
| 20.07.2026 | 111,90 | 113,00 | 111,10 | 112,10 | -0,36% | 2.435,00 |
| 17.07.2026 | 110,10 | 112,90 | 110,10 | 112,50 | 1,35% | 2.006,00 |
| 16.07.2026 | 110,10 | 111,70 | 108,90 | 111,00 | 0,63% | 5.234,00 |
| 15.07.2026 | 111,90 | 112,00 | 109,20 | 110,30 | -1,43% | 6.208,00 |
| 14.07.2026 | 112,30 | 112,70 | 111,40 | 111,90 | 0,09% | 1.388,00 |
| 13.07.2026 | 110,30 | 112,50 | 109,80 | 111,80 | 0,54% | 8.388,00 |
| 10.07.2026 | 110,10 | 111,60 | 109,10 | 111,20 | 1,46% | 4.499,00 |
| 09.07.2026 | 110,20 | 110,70 | 109,20 | 109,60 | -0,27% | 5.170,00 |
| 08.07.2026 | 113,40 | 113,40 | 109,50 | 109,90 | -1,43% | 16.873,00 |
| 07.07.2026 | 113,80 | 116,40 | 111,50 | 111,50 | -2,36% | 25.385,00 |
| 06.07.2026 | 113,10 | 115,90 | 110,10 | 114,20 | -0,17% | 13.073,00 |
| 03.07.2026 | 113,90 | 114,70 | 112,70 | 114,40 | 0,44% | 8.474,00 |
| 02.07.2026 | 111,10 | 114,30 | 110,50 | 113,90 | 2,71% | 6.497,00 |
| 01.07.2026 | 110,60 | 111,40 | 109,70 | 110,90 | 0,09% | 7.169,00 |
| 30.06.2026 | 110,00 | 111,00 | 109,00 | 110,80 | 1,00% | 5.054,00 |
| 29.06.2026 | 108,90 | 109,80 | 107,80 | 109,70 | 1,39% | 6.595,00 |
| 26.06.2026 | 107,80 | 108,70 | 107,10 | 108,20 | 0,37% | 4.553,00 |