58,675€
-0,80%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2023 | 58,95 | 59,03 | 57,85 | 58,68 | -0,80% | 33.841,00 |
| 20.09.2023 | 61,90 | 62,40 | 59,05 | 59,15 | -4,60% | 72.993,00 |
| 19.09.2023 | 63,85 | 65,90 | 61,05 | 62,00 | -2,97% | 25.857,00 |
| 18.09.2023 | 64,50 | 64,70 | 63,90 | 63,90 | -0,70% | 5.424,00 |
| 15.09.2023 | 63,80 | 65,00 | 63,75 | 64,35 | 0,70% | 6.670,00 |
| 14.09.2023 | 64,40 | 65,10 | 63,35 | 63,90 | -0,62% | 18.643,00 |
| 13.09.2023 | 65,20 | 65,35 | 64,20 | 64,30 | -1,30% | 12.459,00 |
| 12.09.2023 | 64,95 | 65,70 | 64,90 | 65,15 | 0,31% | 16.404,00 |
| 11.09.2023 | 64,45 | 65,30 | 64,45 | 64,95 | 0,93% | 13.212,00 |
| 08.09.2023 | 64,50 | 64,80 | 63,95 | 64,35 | -0,08% | 9.534,00 |
| 07.09.2023 | 62,85 | 64,75 | 62,50 | 64,40 | 2,38% | 17.855,00 |
| 06.09.2023 | 62,45 | 63,20 | 61,80 | 62,90 | 0,72% | 9.775,00 |
| 05.09.2023 | 61,90 | 62,80 | 61,75 | 62,45 | 0,73% | 9.857,00 |
| 04.09.2023 | 62,50 | 62,75 | 62,00 | 62,00 | -0,64% | 8.072,00 |
| 01.09.2023 | 62,05 | 62,75 | 62,05 | 62,40 | 0,81% | 9.126,00 |
| 31.08.2023 | 61,15 | 62,25 | 61,15 | 61,90 | 1,14% | 13.722,00 |
| 30.08.2023 | 61,65 | 61,95 | 61,05 | 61,20 | -1,05% | 7.019,00 |
| 29.08.2023 | 61,90 | 62,15 | 61,55 | 61,85 | 0,00% | 11.658,00 |
| 28.08.2023 | 61,70 | 62,05 | 61,70 | 61,85 | 0,08% | 9.003,00 |
| 25.08.2023 | 61,65 | 61,95 | 61,25 | 61,80 | 0,00% | 7.401,00 |
| 24.08.2023 | 60,85 | 61,95 | 60,70 | 61,80 | 1,73% | 21.899,00 |
| 23.08.2023 | 59,80 | 60,85 | 59,45 | 60,75 | -0,16% | 17.972,00 |
| 22.08.2023 | 60,55 | 61,30 | 60,50 | 60,85 | 0,58% | 12.068,00 |
| 21.08.2023 | 59,60 | 60,80 | 59,60 | 60,50 | 1,26% | 14.990,00 |
| 18.08.2023 | 60,15 | 60,20 | 59,20 | 59,75 | -0,91% | 10.931,00 |
| 17.08.2023 | 59,20 | 60,80 | 59,20 | 60,30 | 1,01% | 12.879,00 |
| 16.08.2023 | 59,30 | 59,75 | 59,25 | 59,70 | 0,25% | 9.018,00 |
| 15.08.2023 | 59,60 | 59,70 | 58,65 | 59,55 | -0,08% | 15.258,00 |
| 14.08.2023 | 58,10 | 59,70 | 58,10 | 59,60 | 2,58% | 20.578,00 |
| 11.08.2023 | 58,60 | 58,75 | 57,95 | 58,10 | -0,85% | 5.812,00 |
| 10.08.2023 | 57,45 | 59,05 | 57,40 | 58,60 | 2,00% | 18.694,00 |
| 09.08.2023 | 56,95 | 57,45 | 56,45 | 57,45 | 1,23% | 5.241,00 |
| 08.08.2023 | 56,45 | 56,95 | 56,15 | 56,75 | 0,27% | 7.604,00 |
| 07.08.2023 | 56,10 | 56,85 | 55,75 | 56,60 | 0,89% | 6.219,00 |
| 04.08.2023 | 56,25 | 56,45 | 56,10 | 56,10 | -0,18% | 2.381,00 |
| 03.08.2023 | 55,50 | 56,60 | 55,20 | 56,20 | 1,54% | 12.637,00 |
| 02.08.2023 | 55,75 | 56,10 | 54,85 | 55,35 | -0,98% | 7.714,00 |
| 01.08.2023 | 55,55 | 56,05 | 55,15 | 55,90 | 0,18% | 13.593,00 |
| 31.07.2023 | 56,10 | 56,15 | 55,35 | 55,80 | -0,80% | 9.425,00 |
| 28.07.2023 | 56,00 | 56,60 | 55,80 | 56,25 | 0,81% | 7.248,00 |
| 27.07.2023 | 55,80 | 56,20 | 55,45 | 55,80 | 0,18% | 15.252,00 |
| 26.07.2023 | 55,60 | 55,95 | 54,95 | 55,70 | 0,00% | 18.841,00 |
| 25.07.2023 | 54,75 | 55,70 | 54,60 | 55,70 | 1,55% | 17.693,00 |
| 24.07.2023 | 54,75 | 55,05 | 54,40 | 54,85 | -0,36% | 12.042,00 |
| 21.07.2023 | 54,10 | 55,50 | 54,10 | 55,05 | 2,04% | 19.485,00 |
| 20.07.2023 | 52,80 | 54,30 | 52,80 | 53,95 | 1,60% | 19.447,00 |
| 19.07.2023 | 53,10 | 53,40 | 51,95 | 53,10 | 0,19% | 6.332,00 |
| 18.07.2023 | 52,95 | 53,50 | 52,40 | 53,00 | 0,00% | 6.499,00 |
| 17.07.2023 | 52,30 | 53,05 | 52,15 | 53,00 | 1,53% | 7.968,00 |
| 14.07.2023 | 52,55 | 52,85 | 52,20 | 52,20 | -1,23% | 7.710,00 |
| 13.07.2023 | 52,10 | 52,85 | 51,85 | 52,85 | 1,44% | 7.003,00 |
| 12.07.2023 | 51,90 | 52,35 | 51,60 | 52,10 | 0,77% | 2.669,00 |
| 11.07.2023 | 51,30 | 51,80 | 51,25 | 51,70 | 1,27% | 1.876,00 |
| 10.07.2023 | 51,70 | 51,95 | 50,95 | 51,05 | -1,26% | 5.723,00 |
| 07.07.2023 | 51,30 | 51,90 | 50,80 | 51,70 | 1,17% | 3.357,00 |
| 06.07.2023 | 51,80 | 52,20 | 50,95 | 51,10 | -1,54% | 10.291,00 |
| 05.07.2023 | 52,15 | 52,35 | 51,90 | 51,90 | -0,38% | 2.484,00 |
| 04.07.2023 | 52,80 | 52,80 | 52,10 | 52,10 | -1,33% | 4.148,00 |
| 03.07.2023 | 51,70 | 52,80 | 51,70 | 52,80 | 0,48% | 10.854,00 |
| 30.06.2023 | 51,90 | 52,70 | 51,90 | 52,55 | 1,35% | 5.554,00 |
| 29.06.2023 | 51,65 | 52,10 | 51,50 | 51,85 | 0,88% | 6.923,00 |
| 28.06.2023 | 51,75 | 51,75 | 51,10 | 51,40 | -0,77% | 3.911,00 |
| 27.06.2023 | 50,65 | 52,00 | 50,65 | 51,80 | 2,17% | 6.676,00 |
| 26.06.2023 | 50,65 | 51,05 | 50,15 | 50,70 | -0,49% | 8.254,00 |
| 23.06.2023 | 50,30 | 50,95 | 49,92 | 50,95 | -1,36% | 13.015,00 |
| 22.06.2023 | 51,30 | 52,15 | 50,05 | 51,65 | -0,10% | 13.667,00 |
| 21.06.2023 | 53,40 | 53,40 | 51,35 | 51,70 | -3,09% | 13.484,00 |
| 20.06.2023 | 53,15 | 53,60 | 53,05 | 53,35 | 0,09% | 8.623,00 |
| 19.06.2023 | 53,35 | 54,00 | 53,30 | 53,30 | -0,56% | 12.953,00 |
| 16.06.2023 | 53,85 | 54,35 | 53,60 | 53,60 | -0,46% | 7.368,00 |
| 15.06.2023 | 53,60 | 53,90 | 53,20 | 53,85 | 0,19% | 8.133,00 |
| 14.06.2023 | 53,55 | 53,85 | 53,25 | 53,75 | 0,37% | 18.336,00 |
| 13.06.2023 | 53,05 | 54,10 | 52,50 | 53,55 | 1,52% | 18.091,00 |
| 12.06.2023 | 52,80 | 53,00 | 52,55 | 52,75 | 0,48% | 9.584,00 |
| 09.06.2023 | 52,55 | 53,15 | 52,00 | 52,50 | 0,00% | 7.549,00 |
| 08.06.2023 | 52,15 | 52,80 | 51,70 | 52,50 | 0,67% | 7.942,00 |
| 07.06.2023 | 52,50 | 53,10 | 52,15 | 52,15 | -0,86% | 16.042,00 |
| 06.06.2023 | 52,65 | 52,90 | 52,35 | 52,60 | -0,28% | 22.756,00 |
| 05.06.2023 | 53,45 | 54,00 | 52,70 | 52,75 | -1,68% | 21.741,00 |
| 02.06.2023 | 52,95 | 53,75 | 52,00 | 53,65 | 1,04% | 18.049,00 |
| 01.06.2023 | 52,00 | 53,10 | 51,45 | 53,10 | 2,31% | 25.754,00 |
| 31.05.2023 | 50,75 | 52,25 | 50,55 | 51,90 | 2,27% | 27.828,00 |
| 30.05.2023 | 50,60 | 51,40 | 50,30 | 50,75 | 0,30% | 15.580,00 |
| 29.05.2023 | 49,82 | 50,65 | 49,70 | 50,60 | 2,30% | 10.645,00 |
| 26.05.2023 | 49,44 | 49,74 | 49,00 | 49,46 | 0,24% | 6.894,00 |
| 25.05.2023 | 48,70 | 49,40 | 48,66 | 49,34 | 1,11% | 14.706,00 |
| 24.05.2023 | 49,00 | 49,16 | 48,60 | 48,80 | -0,89% | 13.977,00 |
| 23.05.2023 | 49,52 | 50,40 | 48,90 | 49,24 | -0,36% | 10.237,00 |
| 22.05.2023 | 49,72 | 50,35 | 49,42 | 49,42 | -0,68% | 19.823,00 |
| 19.05.2023 | 49,22 | 50,25 | 49,22 | 49,76 | 1,30% | 30.094,00 |
| 18.05.2023 | 48,72 | 49,50 | 48,72 | 49,12 | 0,57% | 6.470,00 |
| 17.05.2023 | 48,34 | 49,34 | 48,22 | 48,84 | 1,08% | 20.280,00 |
| 16.05.2023 | 48,00 | 48,48 | 47,10 | 48,32 | -0,82% | 20.697,00 |
| 15.05.2023 | 48,38 | 49,30 | 47,64 | 48,72 | 1,25% | 25.257,00 |
| 12.05.2023 | 46,46 | 48,70 | 46,46 | 48,12 | 3,57% | 48.058,00 |
| 11.05.2023 | 46,50 | 47,00 | 46,10 | 46,46 | 0,39% | 14.219,00 |
| 10.05.2023 | 46,34 | 46,70 | 46,16 | 46,28 | -0,30% | 15.147,00 |
| 09.05.2023 | 45,52 | 46,72 | 45,32 | 46,42 | 1,93% | 22.206,00 |
| 08.05.2023 | 43,70 | 46,12 | 43,42 | 45,54 | 4,50% | 25.294,00 |
| 05.05.2023 | 42,86 | 43,58 | 42,68 | 43,58 | -2,33% | 8.780,00 |