115,000€
0,44%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 114,80 | 115,00 | 111,85 | 115,00 | 0,44% | - |
| 22.05.2025 | 115,50 | 116,00 | 113,20 | 114,50 | -0,87% | 131.889,00 |
| 21.05.2025 | 115,00 | 116,50 | 114,30 | 115,50 | 1,14% | 181.235,00 |
| 20.05.2025 | 111,10 | 114,30 | 111,10 | 114,20 | 2,88% | 178.656,00 |
| 19.05.2025 | 110,20 | 111,10 | 109,50 | 111,00 | 0,91% | 66.946,00 |
| 16.05.2025 | 111,50 | 111,70 | 109,50 | 110,00 | -1,17% | 140.205,00 |
| 15.05.2025 | 103,60 | 111,30 | 103,20 | 111,30 | 6,10% | 223.965,00 |
| 14.05.2025 | 102,20 | 104,90 | 102,00 | 104,90 | 2,74% | 192.090,00 |
| 13.05.2025 | 102,80 | 103,00 | 101,00 | 102,10 | -1,54% | 172.870,00 |
| 12.05.2025 | 105,00 | 105,50 | 101,90 | 103,70 | -0,58% | 83.416,00 |
| 09.05.2025 | 103,00 | 104,40 | 102,40 | 104,30 | -0,76% | 166.140,00 |
| 08.05.2025 | 106,40 | 106,80 | 104,90 | 105,10 | -0,57% | 114.521,00 |
| 07.05.2025 | 105,10 | 106,00 | 104,60 | 105,70 | 0,57% | 143.502,00 |
| 06.05.2025 | 106,00 | 106,50 | 103,30 | 105,10 | -0,57% | 139.077,00 |
| 05.05.2025 | 103,40 | 106,10 | 103,40 | 105,70 | 3,12% | 98.183,00 |
| 02.05.2025 | 103,20 | 103,20 | 101,00 | 102,50 | 1,59% | 211.282,00 |
| 30.04.2025 | 101,10 | 101,40 | 99,25 | 100,90 | 0,60% | 173.952,00 |
| 29.04.2025 | 99,00 | 100,40 | 97,40 | 100,30 | 2,03% | 154.979,00 |
| 28.04.2025 | 99,70 | 99,70 | 97,75 | 98,30 | -1,11% | 72.683,00 |
| 25.04.2025 | 99,20 | 99,75 | 98,45 | 99,40 | 0,91% | 89.424,00 |
| 24.04.2025 | 99,10 | 100,20 | 98,50 | 98,50 | -0,61% | 108.612,00 |
| 23.04.2025 | 98,85 | 99,10 | 97,40 | 99,10 | 1,54% | 140.927,00 |
| 22.04.2025 | 96,70 | 97,60 | 96,30 | 97,60 | 0,41% | 96.768,00 |
| 17.04.2025 | 96,55 | 97,65 | 95,70 | 97,20 | 0,62% | 84.219,00 |
| 16.04.2025 | 95,10 | 96,60 | 95,05 | 96,60 | 0,99% | 94.946,00 |
| 15.04.2025 | 93,25 | 95,65 | 92,70 | 95,65 | 2,46% | 76.282,00 |
| 14.04.2025 | 92,40 | 93,40 | 91,40 | 93,35 | 3,55% | 101.293,00 |
| 11.04.2025 | 91,15 | 91,30 | 89,10 | 90,15 | -0,17% | 130.968,00 |
| 10.04.2025 | 94,75 | 95,20 | 90,05 | 90,30 | 4,39% | 173.529,00 |
| 09.04.2025 | 85,60 | 87,70 | 84,15 | 86,50 | -2,54% | 140.853,00 |
| 08.04.2025 | 85,50 | 89,60 | 85,25 | 88,75 | 6,10% | 199.018,00 |
| 07.04.2025 | 79,00 | 87,65 | 74,20 | 83,65 | -6,64% | 326.740,00 |
| 04.04.2025 | 95,75 | 96,30 | 88,90 | 89,60 | -7,05% | 171.475,00 |
| 03.04.2025 | 96,10 | 97,80 | 96,00 | 96,40 | -1,63% | 90.207,00 |
| 02.04.2025 | 98,50 | 98,75 | 97,05 | 98,00 | -0,61% | 111.006,00 |
| 01.04.2025 | 97,45 | 98,60 | 97,05 | 98,60 | 1,96% | 111.142,00 |
| 31.03.2025 | 96,35 | 96,95 | 94,90 | 96,70 | -0,57% | 161.780,00 |
| 28.03.2025 | 98,15 | 98,75 | 97,00 | 97,25 | -1,52% | 107.117,00 |
| 27.03.2025 | 97,85 | 99,05 | 97,50 | 98,75 | 0,46% | 108.511,00 |
| 26.03.2025 | 97,75 | 99,50 | 97,35 | 98,30 | 1,13% | 108.885,00 |
| 25.03.2025 | 96,40 | 97,70 | 96,20 | 97,20 | 0,78% | 115.642,00 |
| 24.03.2025 | 96,80 | 97,85 | 96,45 | 96,45 | 0,21% | 119.318,00 |
| 21.03.2025 | 96,70 | 97,35 | 95,05 | 96,25 | -1,28% | 435.449,00 |
| 20.03.2025 | 96,45 | 97,95 | 94,15 | 97,50 | 1,40% | 165.456,00 |
| 19.03.2025 | 95,60 | 98,60 | 95,25 | 96,15 | -0,21% | 181.753,00 |
| 18.03.2025 | 95,35 | 96,60 | 95,20 | 96,35 | 1,96% | 195.330,00 |
| 17.03.2025 | 95,20 | 95,65 | 94,35 | 94,50 | -0,42% | 108.370,00 |
| 14.03.2025 | 93,40 | 95,75 | 93,05 | 94,90 | 1,77% | 203.991,00 |
| 13.03.2025 | 92,75 | 94,95 | 92,60 | 93,25 | 0,32% | 138.822,00 |
| 12.03.2025 | 92,40 | 93,85 | 91,80 | 92,95 | 1,70% | 131.365,00 |
| 11.03.2025 | 93,00 | 93,40 | 90,85 | 91,40 | -0,76% | 142.400,00 |
| 10.03.2025 | 92,65 | 92,70 | 90,85 | 92,10 | 0,66% | 109.840,00 |
| 07.03.2025 | 91,00 | 92,25 | 90,25 | 91,50 | -0,97% | 80.359,00 |
| 06.03.2025 | 92,15 | 93,25 | 90,85 | 92,40 | 0,33% | 248.480,00 |
| 05.03.2025 | 89,00 | 92,50 | 88,75 | 92,10 | 5,14% | 353.287,00 |
| 04.03.2025 | 89,25 | 89,70 | 87,25 | 87,60 | -2,67% | 102.721,00 |
| 03.03.2025 | 88,35 | 90,40 | 87,65 | 90,00 | 2,68% | 246.160,00 |
| 28.02.2025 | 87,40 | 87,65 | 87,00 | 87,65 | -0,51% | 169.709,00 |
| 27.02.2025 | 87,25 | 88,10 | 86,70 | 88,10 | 0,06% | 196.309,00 |
| 26.02.2025 | 85,65 | 88,05 | 85,65 | 88,05 | 3,59% | 126.267,00 |
| 25.02.2025 | 85,00 | 86,55 | 84,90 | 85,00 | -0,29% | 121.442,00 |
| 24.02.2025 | 84,50 | 85,50 | 83,95 | 85,25 | 1,97% | 97.025,00 |
| 21.02.2025 | 83,50 | 83,80 | 83,00 | 83,60 | 0,06% | 91.873,00 |
| 20.02.2025 | 84,15 | 85,25 | 83,30 | 83,55 | -0,71% | 107.617,00 |
| 19.02.2025 | 87,40 | 87,90 | 83,95 | 84,15 | -4,16% | 118.325,00 |
| 18.02.2025 | 86,30 | 87,95 | 86,15 | 87,80 | 1,50% | 129.555,00 |
| 17.02.2025 | 84,55 | 86,95 | 84,55 | 86,50 | 2,73% | 74.253,00 |
| 14.02.2025 | 85,95 | 85,95 | 83,40 | 84,20 | -2,55% | 116.170,00 |
| 13.02.2025 | 84,60 | 86,40 | 83,70 | 86,40 | 2,43% | 151.622,00 |
| 12.02.2025 | 83,25 | 84,55 | 83,00 | 84,35 | 1,69% | 98.233,00 |
| 11.02.2025 | 83,25 | 84,15 | 82,95 | 82,95 | -0,66% | 77.052,00 |
| 10.02.2025 | 83,10 | 83,50 | 82,75 | 83,50 | 0,48% | 91.707,00 |
| 07.02.2025 | 83,60 | 84,55 | 82,85 | 83,10 | 0,79% | 119.696,00 |
| 06.02.2025 | 82,10 | 82,55 | 81,15 | 82,45 | 0,67% | 112.410,00 |
| 05.02.2025 | 81,00 | 82,05 | 80,50 | 81,90 | 0,68% | 60.046,00 |
| 04.02.2025 | 80,60 | 81,65 | 80,30 | 81,35 | 0,37% | 78.400,00 |
| 03.02.2025 | 80,95 | 81,80 | 80,30 | 81,05 | -1,28% | 73.632,00 |
| 31.01.2025 | 82,75 | 83,15 | 82,10 | 82,10 | -0,12% | 128.503,00 |
| 30.01.2025 | 82,15 | 83,20 | 81,80 | 82,20 | 0,06% | 69.425,00 |
| 29.01.2025 | 82,00 | 82,40 | 81,55 | 82,15 | 0,12% | 56.375,00 |
| 28.01.2025 | 81,70 | 82,35 | 81,45 | 82,05 | 0,06% | 59.767,00 |
| 27.01.2025 | 81,05 | 82,50 | 81,05 | 82,00 | 0,99% | 69.123,00 |
| 24.01.2025 | 82,50 | 82,65 | 81,20 | 81,20 | -1,40% | 58.574,00 |
| 23.01.2025 | 83,00 | 83,05 | 81,85 | 82,35 | -0,48% | 81.745,00 |
| 22.01.2025 | 82,05 | 83,60 | 81,80 | 82,75 | 1,41% | 100.807,00 |
| 21.01.2025 | 82,00 | 82,45 | 81,45 | 81,60 | -0,61% | 61.724,00 |
| 20.01.2025 | 82,65 | 82,90 | 82,00 | 82,10 | -0,24% | 47.033,00 |
| 17.01.2025 | 82,40 | 83,50 | 82,30 | 82,30 | 0,06% | 76.660,00 |
| 16.01.2025 | 81,40 | 82,60 | 81,35 | 82,25 | 0,80% | 46.778,00 |
| 15.01.2025 | 81,55 | 81,60 | 80,95 | 81,60 | 0,49% | 69.470,00 |
| 14.01.2025 | 81,60 | 81,90 | 80,75 | 81,20 | -0,06% | 74.608,00 |
| 13.01.2025 | 82,20 | 82,20 | 80,75 | 81,25 | -1,69% | 94.859,00 |
| 10.01.2025 | 85,10 | 85,50 | 82,40 | 82,65 | -2,88% | 90.576,00 |
| 09.01.2025 | 84,60 | 85,45 | 83,30 | 85,10 | 0,29% | 151.314,00 |
| 08.01.2025 | 84,15 | 85,35 | 84,15 | 84,85 | 0,47% | 87.005,00 |
| 07.01.2025 | 83,05 | 84,45 | 81,90 | 84,45 | 1,50% | 133.094,00 |
| 06.01.2025 | 83,35 | 83,45 | 82,05 | 83,20 | 0,24% | 75.719,00 |
| 03.01.2025 | 82,45 | 83,55 | 82,40 | 83,00 | 1,03% | 88.787,00 |
| 02.01.2025 | 82,05 | 82,75 | 81,65 | 82,15 | 0,00% | 57.840,00 |
| 30.12.2024 | 81,45 | 82,15 | 81,15 | 82,15 | 0,55% | 48.753,00 |