83,200€
-0,42%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 81,60 | 81,70 | 80,65 | 81,70 | -0,06% | 52.997,00 |
| 23.12.2024 | 79,70 | 81,75 | 79,70 | 81,75 | 2,32% | 115.358,00 |
| 20.12.2024 | 80,50 | 80,60 | 78,20 | 79,90 | -1,24% | 346.089,00 |
| 19.12.2024 | 81,40 | 81,80 | 80,80 | 80,90 | -1,52% | 155.905,00 |
| 18.12.2024 | 82,45 | 82,85 | 81,90 | 82,15 | -0,60% | 90.342,00 |
| 17.12.2024 | 82,95 | 83,35 | 82,30 | 82,65 | -0,42% | 77.480,00 |
| 16.12.2024 | 85,20 | 85,40 | 82,85 | 83,00 | -2,52% | 119.929,00 |
| 13.12.2024 | 85,90 | 86,40 | 85,15 | 85,15 | 0,12% | 136.764,00 |
| 12.12.2024 | 85,60 | 85,85 | 85,05 | 85,05 | -0,41% | 92.435,00 |
| 11.12.2024 | 83,70 | 86,30 | 83,60 | 85,40 | 2,09% | 188.563,00 |
| 10.12.2024 | 83,60 | 84,25 | 83,10 | 83,65 | -0,36% | 138.751,00 |
| 09.12.2024 | 83,90 | 84,45 | 83,55 | 83,95 | -0,06% | 143.062,00 |
| 06.12.2024 | 84,50 | 85,00 | 84,00 | 84,00 | -0,47% | 89.746,00 |
| 05.12.2024 | 83,20 | 84,80 | 82,95 | 84,40 | 1,38% | 176.528,00 |
| 04.12.2024 | 81,40 | 83,25 | 81,40 | 83,25 | 2,27% | 94.362,00 |
| 03.12.2024 | 80,80 | 81,55 | 80,80 | 81,40 | 0,87% | 74.438,00 |
| 02.12.2024 | 79,95 | 81,50 | 79,95 | 80,70 | 0,62% | 66.731,00 |
| 29.11.2024 | 79,15 | 80,20 | 78,95 | 80,20 | 1,45% | 90.561,00 |
| 28.11.2024 | 79,25 | 79,80 | 78,60 | 79,05 | -0,13% | 29.715,00 |
| 27.11.2024 | 79,70 | 79,90 | 78,10 | 79,15 | -0,63% | 68.863,00 |
| 26.11.2024 | 79,60 | 80,25 | 79,50 | 79,65 | -0,25% | 96.263,00 |
| 25.11.2024 | 79,70 | 80,50 | 79,20 | 79,85 | 0,13% | 429.710,00 |
| 22.11.2024 | 78,55 | 79,75 | 78,00 | 79,75 | 1,40% | 118.046,00 |
| 21.11.2024 | 77,70 | 78,80 | 77,20 | 78,65 | 1,42% | - |
| 20.11.2024 | 78,50 | 78,95 | 77,40 | 77,55 | -0,64% | 59.248,00 |
| 19.11.2024 | 78,60 | 78,90 | 77,15 | 78,05 | -0,83% | 71.457,00 |
| 18.11.2024 | 79,35 | 79,50 | 77,95 | 78,70 | -0,44% | 89.911,00 |
| 15.11.2024 | 77,75 | 79,05 | 77,45 | 79,05 | 1,35% | 88.994,00 |
| 14.11.2024 | 77,40 | 78,45 | 73,55 | 78,00 | 6,78% | 180.868,00 |
| 13.11.2024 | 74,25 | 74,30 | 72,80 | 73,05 | -1,48% | 119.051,00 |
| 12.11.2024 | 74,45 | 75,00 | 73,75 | 74,15 | -1,20% | 137.876,00 |
| 11.11.2024 | 71,25 | 75,55 | 71,25 | 75,05 | 2,74% | 174.909,00 |
| 08.11.2024 | 73,35 | 73,55 | 72,70 | 73,05 | -0,68% | 64.002,00 |
| 07.11.2024 | 73,00 | 74,40 | 72,85 | 73,55 | 1,17% | 74.007,00 |
| 06.11.2024 | 71,75 | 74,05 | 71,40 | 72,70 | 1,68% | 127.678,00 |
| 05.11.2024 | 70,50 | 71,50 | 70,40 | 71,50 | 1,20% | 40.655,00 |
| 04.11.2024 | 70,65 | 70,80 | 70,35 | 70,65 | -0,42% | 61.627,00 |
| 01.11.2024 | 70,80 | 71,25 | 70,65 | 70,95 | 0,00% | 50.494,00 |
| 31.10.2024 | 70,15 | 70,95 | 70,10 | 70,95 | 0,35% | 101.578,00 |
| 30.10.2024 | 70,55 | 70,85 | 70,20 | 70,70 | 0,07% | 103.807,00 |
| 29.10.2024 | 71,75 | 71,90 | 70,65 | 70,65 | -1,05% | 57.337,00 |
| 28.10.2024 | 71,40 | 71,75 | 70,80 | 71,40 | 0,28% | 46.023,00 |
| 25.10.2024 | 71,60 | 71,60 | 70,80 | 71,20 | -0,14% | 45.563,00 |
| 24.10.2024 | 71,85 | 72,40 | 71,30 | 71,30 | -0,63% | 75.186,00 |
| 23.10.2024 | 72,70 | 72,85 | 71,75 | 71,75 | -1,37% | 113.427,00 |
| 22.10.2024 | 74,75 | 74,75 | 72,65 | 72,75 | -2,81% | 67.973,00 |
| 21.10.2024 | 76,10 | 76,30 | 74,80 | 74,85 | -2,09% | 48.006,00 |
| 18.10.2024 | 76,35 | 76,60 | 76,15 | 76,45 | 0,33% | 43.571,00 |
| 17.10.2024 | 76,75 | 77,15 | 76,15 | 76,20 | -0,39% | 60.485,00 |
| 16.10.2024 | 77,30 | 77,40 | 76,20 | 76,50 | -0,91% | 57.173,00 |
| 15.10.2024 | 76,38 | 77,30 | 76,30 | 77,20 | 1,38% | - |
| 14.10.2024 | 75,25 | 76,15 | 75,20 | 76,15 | 0,79% | 46.728,00 |
| 11.10.2024 | 75,00 | 75,55 | 74,55 | 75,55 | 0,60% | 49.051,00 |
| 10.10.2024 | 73,25 | 75,80 | 73,25 | 75,10 | 2,53% | 89.516,00 |
| 09.10.2024 | 72,20 | 73,25 | 72,00 | 73,25 | 1,60% | 45.638,00 |
| 08.10.2024 | 71,50 | 72,70 | 71,20 | 72,10 | -0,48% | 136.321,00 |
| 07.10.2024 | 73,85 | 73,85 | 71,55 | 72,45 | -1,96% | 109.174,00 |
| 04.10.2024 | 73,10 | 73,90 | 72,95 | 73,90 | 1,37% | 72.646,00 |
| 03.10.2024 | 73,95 | 74,25 | 72,90 | 72,90 | -1,42% | 58.809,00 |
| 02.10.2024 | 74,20 | 74,70 | 73,55 | 73,95 | -0,74% | 57.556,00 |
| 01.10.2024 | 75,80 | 75,80 | 74,30 | 74,50 | -1,46% | 98.517,00 |
| 30.09.2024 | 75,35 | 75,80 | 75,15 | 75,60 | 0,00% | 97.980,00 |