42,190€
-0,50%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2023 | 42,46 | 42,67 | 42,02 | 42,17 | -0,54% | 9.588,00 |
| 21.03.2023 | 41,64 | 42,76 | 41,60 | 42,40 | 1,73% | 29.374,00 |
| 20.03.2023 | 40,12 | 41,68 | 38,98 | 41,68 | 3,48% | 23.909,00 |
| 17.03.2023 | 41,80 | 41,80 | 39,98 | 40,28 | -3,50% | 20.308,00 |
| 16.03.2023 | 40,70 | 41,78 | 40,22 | 41,74 | 3,32% | 32.981,00 |
| 15.03.2023 | 41,90 | 42,46 | 39,68 | 40,40 | -2,70% | 60.212,00 |
| 14.03.2023 | 42,32 | 42,42 | 41,04 | 41,52 | -1,42% | 21.268,00 |
| 13.03.2023 | 44,16 | 44,42 | 42,10 | 42,12 | -4,32% | 29.111,00 |
| 10.03.2023 | 44,50 | 44,50 | 44,00 | 44,02 | -1,30% | 12.607,00 |
| 09.03.2023 | 45,22 | 45,28 | 44,50 | 44,60 | -1,55% | 5.886,00 |
| 08.03.2023 | 44,84 | 45,36 | 44,72 | 45,30 | 1,07% | 6.067,00 |
| 07.03.2023 | 44,88 | 44,98 | 44,74 | 44,82 | 0,58% | 6.899,00 |
| 06.03.2023 | 44,98 | 45,18 | 44,56 | 44,56 | -0,36% | 6.641,00 |
| 03.03.2023 | 45,54 | 45,54 | 44,58 | 44,72 | -1,80% | 5.855,00 |
| 02.03.2023 | 45,50 | 45,76 | 45,20 | 45,54 | 0,09% | 4.215,00 |
| 01.03.2023 | 45,36 | 45,66 | 45,18 | 45,50 | 0,57% | 8.465,00 |
| 28.02.2023 | 45,10 | 45,46 | 45,06 | 45,24 | -0,22% | 5.099,00 |
| 27.02.2023 | 44,96 | 45,42 | 44,90 | 45,34 | 0,93% | 8.012,00 |
| 24.02.2023 | 44,80 | 45,08 | 44,74 | 44,92 | -0,13% | 5.624,00 |
| 23.02.2023 | 44,78 | 44,98 | 44,24 | 44,98 | 0,63% | 10.485,00 |
| 22.02.2023 | 44,78 | 44,78 | 44,28 | 44,70 | -0,45% | 7.950,00 |
| 21.02.2023 | 45,08 | 45,10 | 44,60 | 44,90 | -0,40% | 5.449,00 |
| 20.02.2023 | 45,10 | 45,26 | 44,90 | 45,08 | 0,09% | 10.150,00 |
| 17.02.2023 | 44,74 | 45,10 | 44,42 | 45,04 | 0,58% | 8.490,00 |
| 16.02.2023 | 44,98 | 45,00 | 44,50 | 44,78 | -0,31% | 9.905,00 |
| 15.02.2023 | 44,62 | 44,98 | 44,48 | 44,92 | -0,04% | 6.899,00 |
| 14.02.2023 | 44,68 | 44,94 | 44,42 | 44,94 | 0,22% | 5.174,00 |
| 13.02.2023 | 43,96 | 44,88 | 43,96 | 44,84 | 1,26% | 7.411,00 |
| 10.02.2023 | 44,16 | 44,38 | 43,86 | 44,28 | 0,41% | 10.142,00 |
| 09.02.2023 | 44,68 | 44,74 | 44,10 | 44,10 | -0,81% | 11.851,00 |
| 08.02.2023 | 44,44 | 44,64 | 44,00 | 44,46 | 0,05% | 12.710,00 |
| 07.02.2023 | 44,02 | 44,44 | 43,66 | 44,44 | 1,09% | 5.567,00 |
| 06.02.2023 | 43,88 | 43,96 | 43,54 | 43,96 | 0,05% | 5.976,00 |
| 03.02.2023 | 44,22 | 44,22 | 43,62 | 43,94 | -0,45% | 11.786,00 |
| 02.02.2023 | 44,28 | 44,44 | 43,72 | 44,14 | -0,18% | 17.390,00 |
| 01.02.2023 | 45,62 | 45,62 | 43,68 | 44,22 | -2,47% | 34.064,00 |
| 31.01.2023 | 45,30 | 45,56 | 45,08 | 45,34 | -0,22% | 14.839,00 |
| 30.01.2023 | 45,28 | 45,54 | 44,82 | 45,44 | -0,48% | 7.729,00 |
| 27.01.2023 | 45,82 | 45,90 | 45,38 | 45,66 | -0,61% | 4.030,00 |
| 26.01.2023 | 46,00 | 46,04 | 45,68 | 45,94 | -0,30% | 10.959,00 |
| 25.01.2023 | 45,98 | 46,20 | 45,76 | 46,08 | 0,04% | 4.078,00 |
| 24.01.2023 | 45,92 | 46,08 | 45,86 | 46,06 | 0,04% | 5.398,00 |
| 23.01.2023 | 46,46 | 46,60 | 45,80 | 46,04 | -0,99% | 10.007,00 |
| 20.01.2023 | 46,02 | 46,50 | 45,88 | 46,50 | 1,17% | 9.543,00 |
| 19.01.2023 | 45,84 | 46,00 | 45,60 | 45,96 | 0,04% | 10.597,00 |
| 18.01.2023 | 45,50 | 45,96 | 45,34 | 45,94 | 1,01% | 8.620,00 |
| 17.01.2023 | 45,02 | 45,66 | 44,98 | 45,48 | 0,53% | 12.876,00 |
| 16.01.2023 | 45,04 | 45,40 | 44,92 | 45,24 | 0,13% | 9.239,00 |
| 13.01.2023 | 45,64 | 45,70 | 44,88 | 45,18 | -0,79% | 10.951,00 |
| 12.01.2023 | 44,56 | 45,60 | 44,56 | 45,54 | 1,97% | 6.109,00 |
| 11.01.2023 | 45,28 | 45,28 | 44,38 | 44,66 | -1,11% | 9.246,00 |
| 10.01.2023 | 45,54 | 45,68 | 44,96 | 45,16 | -0,48% | 7.097,00 |
| 09.01.2023 | 45,78 | 45,78 | 45,20 | 45,38 | -0,87% | 13.562,00 |
| 06.01.2023 | 45,42 | 45,78 | 45,22 | 45,78 | 0,93% | 7.596,00 |
| 05.01.2023 | 45,42 | 45,60 | 45,08 | 45,36 | -0,35% | 9.254,00 |
| 04.01.2023 | 44,90 | 45,78 | 44,90 | 45,52 | 2,25% | 17.717,00 |
| 03.01.2023 | 44,02 | 44,86 | 43,92 | 44,52 | 1,09% | 8.428,00 |
| 02.01.2023 | 44,28 | 44,54 | 43,76 | 44,04 | -0,68% | 10.091,00 |
| 30.12.2022 | 44,68 | 44,70 | 44,34 | 44,34 | -0,67% | 5.029,00 |
| 29.12.2022 | 44,36 | 44,88 | 44,36 | 44,64 | 1,09% | 6.490,00 |
| 28.12.2022 | 44,38 | 44,74 | 44,06 | 44,16 | -0,54% | 16.035,00 |
| 27.12.2022 | 44,30 | 44,64 | 44,30 | 44,40 | 1,09% | 7.213,00 |
| 23.12.2022 | 44,14 | 44,14 | 43,74 | 43,92 | -0,50% | 7.161,00 |
| 22.12.2022 | 43,92 | 44,62 | 43,76 | 44,14 | 0,68% | 15.366,00 |
| 21.12.2022 | 43,46 | 44,02 | 43,36 | 43,84 | 0,78% | 9.564,00 |
| 20.12.2022 | 42,68 | 43,56 | 42,68 | 43,50 | 1,02% | 7.098,00 |
| 19.12.2022 | 42,48 | 43,06 | 42,38 | 43,06 | 1,84% | 5.657,00 |
| 16.12.2022 | 42,96 | 42,96 | 42,26 | 42,28 | -1,17% | 8.257,00 |
| 15.12.2022 | 43,90 | 43,98 | 42,72 | 42,78 | -2,24% | 11.342,00 |
| 14.12.2022 | 43,72 | 44,00 | 43,22 | 43,76 | 0,18% | 8.495,00 |
| 13.12.2022 | 44,30 | 44,30 | 43,68 | 43,68 | -0,86% | 14.662,00 |
| 12.12.2022 | 43,58 | 44,32 | 43,58 | 44,06 | 1,06% | 20.236,00 |
| 09.12.2022 | 44,08 | 44,08 | 43,30 | 43,60 | -0,41% | 7.594,00 |
| 08.12.2022 | 43,82 | 44,02 | 43,58 | 43,78 | -0,23% | 17.175,00 |
| 07.12.2022 | 43,62 | 44,34 | 43,56 | 43,88 | 0,64% | 31.152,00 |
| 06.12.2022 | 43,50 | 44,26 | 42,82 | 43,60 | 1,30% | 26.995,00 |
| 05.12.2022 | 42,88 | 43,22 | 42,70 | 43,04 | 0,51% | 18.506,00 |
| 02.12.2022 | 42,94 | 43,18 | 42,80 | 42,82 | -0,46% | 9.219,00 |
| 01.12.2022 | 42,90 | 43,30 | 42,30 | 43,02 | 0,51% | 14.315,00 |
| 30.11.2022 | 42,68 | 43,28 | 42,38 | 42,80 | 0,61% | 19.869,00 |
| 29.11.2022 | 41,98 | 42,68 | 41,98 | 42,54 | 1,62% | 8.264,00 |
| 28.11.2022 | 42,42 | 42,50 | 41,82 | 41,86 | -0,81% | 10.700,00 |
| 25.11.2022 | 42,34 | 42,52 | 42,20 | 42,20 | 0,33% | 9.659,00 |
| 24.11.2022 | 41,78 | 42,32 | 41,62 | 42,06 | 1,30% | 14.817,00 |
| 23.11.2022 | 41,98 | 41,98 | 41,52 | 41,52 | -1,14% | 7.218,00 |
| 22.11.2022 | 41,10 | 42,00 | 41,06 | 42,00 | 1,60% | 6.472,00 |
| 21.11.2022 | 40,82 | 41,82 | 40,82 | 41,34 | 0,58% | 24.306,00 |
| 18.11.2022 | 40,58 | 41,12 | 40,58 | 41,10 | 1,48% | 10.535,00 |
| 17.11.2022 | 39,76 | 41,02 | 39,76 | 40,50 | 2,64% | 24.609,00 |
| 16.11.2022 | 39,02 | 39,50 | 38,98 | 39,46 | 1,65% | 10.241,00 |
| 15.11.2022 | 39,00 | 39,44 | 38,70 | 38,82 | -0,21% | 15.266,00 |
| 14.11.2022 | 39,42 | 39,44 | 38,36 | 38,90 | -0,92% | 19.349,00 |
| 11.11.2022 | 39,44 | 39,48 | 38,90 | 39,26 | -0,15% | 8.144,00 |
| 10.11.2022 | 39,00 | 39,44 | 38,82 | 39,32 | 1,29% | 16.924,00 |
| 09.11.2022 | 38,52 | 38,96 | 38,40 | 38,82 | 0,31% | 3.126,00 |
| 08.11.2022 | 38,32 | 38,70 | 38,30 | 38,70 | 0,73% | 2.216,00 |
| 07.11.2022 | 38,58 | 38,86 | 38,20 | 38,42 | 0,73% | 4.966,00 |
| 04.11.2022 | 38,20 | 38,56 | 37,82 | 38,14 | 0,74% | 8.316,00 |
| 03.11.2022 | 37,84 | 38,48 | 37,46 | 37,86 | 0,32% | 5.391,00 |
| 02.11.2022 | 38,40 | 38,70 | 37,74 | 37,74 | -2,13% | 4.346,00 |