80,050€
-1,05%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 75,25 | 75,80 | 74,55 | 75,60 | 0,00% | 76.633,00 |
| 26.09.2024 | 74,85 | 75,65 | 74,85 | 75,60 | 1,34% | 54.185,00 |
| 25.09.2024 | 74,80 | 75,45 | 74,45 | 74,60 | -0,73% | 58.547,00 |
| 24.09.2024 | 75,20 | 75,50 | 74,55 | 75,15 | 0,47% | 90.080,00 |
| 23.09.2024 | 75,80 | 75,85 | 74,70 | 74,80 | -0,93% | 72.826,00 |
| 20.09.2024 | 75,60 | 76,40 | 75,50 | 75,50 | -0,33% | 252.276,00 |
| 19.09.2024 | 75,25 | 76,45 | 75,25 | 75,75 | 1,00% | 87.442,00 |
| 18.09.2024 | 75,40 | 75,90 | 74,80 | 75,00 | -0,46% | 85.435,00 |
| 17.09.2024 | 76,65 | 76,80 | 75,35 | 75,35 | -1,57% | 57.206,00 |
| 16.09.2024 | 76,15 | 76,55 | 75,70 | 76,55 | 0,20% | 60.104,00 |
| 13.09.2024 | 75,80 | 76,60 | 75,65 | 76,40 | 1,26% | 66.466,00 |
| 12.09.2024 | 75,45 | 76,35 | 75,15 | 75,45 | 0,27% | 71.298,00 |
| 11.09.2024 | 76,00 | 76,00 | 75,10 | 75,25 | -0,86% | 81.894,00 |
| 10.09.2024 | 75,80 | 76,40 | 75,65 | 75,90 | 0,00% | 65.674,00 |
| 09.09.2024 | 75,75 | 76,10 | 75,10 | 75,90 | 0,73% | 79.648,00 |
| 06.09.2024 | 76,95 | 77,00 | 75,10 | 75,35 | -2,27% | 113.967,00 |
| 05.09.2024 | 77,30 | 78,35 | 76,20 | 77,10 | -0,45% | 77.939,00 |
| 04.09.2024 | 77,05 | 78,10 | 76,00 | 77,45 | -0,77% | 85.421,00 |
| 03.09.2024 | 78,65 | 79,00 | 77,70 | 78,05 | -0,70% | 87.646,00 |
| 02.09.2024 | 78,25 | 78,60 | 77,70 | 78,60 | 0,96% | 86.239,00 |
| 30.08.2024 | 77,30 | 78,30 | 77,30 | 77,85 | 0,71% | 178.606,00 |
| 29.08.2024 | 78,35 | 78,55 | 77,15 | 77,30 | -1,59% | 118.751,00 |
| 28.08.2024 | 77,85 | 78,85 | 77,85 | 78,55 | 1,09% | 73.293,00 |
| 27.08.2024 | 77,40 | 77,90 | 77,15 | 77,70 | 0,32% | 79.785,00 |
| 26.08.2024 | 77,20 | 77,70 | 76,70 | 77,45 | -0,06% | 59.391,00 |
| 23.08.2024 | 76,70 | 77,70 | 76,60 | 77,50 | 1,51% | 74.147,00 |
| 22.08.2024 | 75,55 | 76,85 | 75,30 | 76,35 | 0,86% | 93.385,00 |
| 21.08.2024 | 76,20 | 76,35 | 75,10 | 75,70 | -0,66% | 82.887,00 |
| 20.08.2024 | 76,10 | 76,80 | 75,95 | 76,20 | -0,13% | 77.936,00 |
| 19.08.2024 | 75,25 | 76,40 | 75,00 | 76,30 | 1,13% | 66.060,00 |
| 16.08.2024 | 73,60 | 75,85 | 73,55 | 75,45 | 2,58% | 171.878,00 |
| 15.08.2024 | 72,85 | 73,55 | 72,00 | 73,55 | 3,23% | 118.815,00 |
| 14.08.2024 | 70,40 | 71,30 | 67,65 | 71,25 | 6,50% | 117.857,00 |
| 13.08.2024 | 66,55 | 67,00 | 66,35 | 66,90 | 0,60% | 93.165,00 |
| 12.08.2024 | 65,45 | 67,05 | 65,45 | 66,50 | 1,92% | 88.921,00 |
| 09.08.2024 | 64,60 | 65,70 | 64,50 | 65,25 | 1,16% | 61.363,00 |
| 08.08.2024 | 64,30 | 65,05 | 63,95 | 64,50 | 0,31% | 119.961,00 |
| 07.08.2024 | 64,00 | 64,30 | 63,45 | 64,30 | 1,34% | 278.250,00 |
| 06.08.2024 | 65,00 | 65,25 | 63,05 | 63,45 | -1,40% | 117.966,00 |
| 05.08.2024 | 63,20 | 64,80 | 61,20 | 64,35 | -3,74% | 173.482,00 |