111,200€
-0,89%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 112,50 | 112,60 | 110,10 | 110,80 | -1,25% | 99.157,00 |
| 04.09.2025 | 112,00 | 113,10 | 111,30 | 112,20 | 0,54% | 92.474,00 |
| 03.09.2025 | 112,60 | 113,20 | 109,40 | 111,60 | -1,24% | 141.104,00 |
| 02.09.2025 | 116,10 | 116,40 | 112,50 | 113,00 | -2,67% | 103.807,00 |
| 01.09.2025 | 118,00 | 118,00 | 115,40 | 116,10 | -1,44% | 67.141,00 |
| 29.08.2025 | 117,80 | 118,30 | 117,40 | 117,80 | -0,17% | 88.221,00 |
| 28.08.2025 | 119,00 | 119,80 | 117,30 | 118,00 | -0,51% | 71.643,00 |
| 27.08.2025 | 119,20 | 120,00 | 117,80 | 118,60 | -0,50% | 65.407,00 |
| 26.08.2025 | 119,60 | 119,80 | 118,40 | 119,20 | -0,75% | 104.338,00 |
| 25.08.2025 | 120,50 | 120,60 | 119,90 | 120,10 | -0,41% | 46.407,00 |
| 22.08.2025 | 120,70 | 121,60 | 120,20 | 120,60 | -0,25% | 108.383,00 |
| 21.08.2025 | 122,00 | 122,50 | 120,40 | 120,90 | -0,74% | 99.365,00 |
| 20.08.2025 | 121,60 | 123,10 | 121,30 | 121,80 | -0,16% | 78.770,00 |
| 19.08.2025 | 122,00 | 122,60 | 121,20 | 122,00 | 0,25% | 59.461,00 |
| 18.08.2025 | 123,00 | 123,10 | 121,60 | 121,70 | -0,98% | 54.681,00 |
| 15.08.2025 | 120,50 | 124,40 | 120,00 | 122,90 | 2,33% | 58.484,00 |
| 14.08.2025 | 122,50 | 126,20 | 119,90 | 120,10 | 3,09% | 155.567,00 |
| 13.08.2025 | 116,30 | 117,30 | 116,00 | 116,50 | 0,60% | 72.613,00 |
| 12.08.2025 | 118,10 | 118,10 | 115,60 | 115,80 | -1,95% | 85.517,00 |
| 11.08.2025 | 119,30 | 119,90 | 116,60 | 118,10 | -0,76% | 100.644,00 |
| 08.08.2025 | 122,50 | 122,60 | 118,40 | 119,00 | -3,80% | 108.213,00 |
| 07.08.2025 | 121,20 | 124,60 | 121,20 | 123,70 | 2,23% | 78.444,00 |
| 06.08.2025 | 120,20 | 121,00 | 119,30 | 121,00 | 1,60% | 67.369,00 |
| 05.08.2025 | 118,10 | 120,80 | 117,70 | 119,10 | 1,28% | 94.668,00 |
| 04.08.2025 | 114,60 | 117,90 | 114,40 | 117,60 | 3,07% | 64.353,00 |
| 01.08.2025 | 115,70 | 115,70 | 113,90 | 114,10 | -2,14% | 61.760,00 |
| 31.07.2025 | 115,20 | 116,90 | 115,20 | 116,60 | 0,95% | 83.084,00 |
| 30.07.2025 | 115,10 | 115,70 | 114,50 | 115,50 | 0,09% | 58.887,00 |
| 29.07.2025 | 115,10 | 115,70 | 114,20 | 115,40 | 0,52% | 79.727,00 |
| 28.07.2025 | 116,30 | 116,70 | 114,40 | 114,80 | -0,78% | 60.869,00 |
| 25.07.2025 | 116,90 | 117,50 | 115,60 | 115,70 | -1,53% | 46.694,00 |
| 24.07.2025 | 116,40 | 117,60 | 115,50 | 117,50 | 1,64% | 178.115,00 |
| 23.07.2025 | 111,50 | 115,70 | 111,20 | 115,60 | 5,38% | 133.188,00 |
| 22.07.2025 | 109,90 | 110,20 | 108,70 | 109,70 | -0,45% | 72.989,00 |
| 21.07.2025 | 110,60 | 110,70 | 109,30 | 110,20 | -0,36% | 60.234,00 |
| 18.07.2025 | 111,50 | 111,70 | 110,60 | 110,60 | -0,36% | 61.830,00 |
| 17.07.2025 | 110,80 | 111,40 | 110,30 | 111,00 | 0,36% | 56.540,00 |
| 16.07.2025 | 109,70 | 111,30 | 109,60 | 110,60 | 0,82% | 57.870,00 |
| 15.07.2025 | 112,20 | 112,20 | 109,70 | 109,70 | -1,79% | 95.820,00 |
| 14.07.2025 | 110,10 | 111,70 | 109,70 | 111,70 | 0,45% | 61.854,00 |
| 11.07.2025 | 110,10 | 111,30 | 110,00 | 111,20 | 0,72% | 82.430,00 |
| 10.07.2025 | 112,50 | 112,50 | 110,00 | 110,40 | -2,04% | 82.494,00 |
| 09.07.2025 | 110,90 | 113,40 | 110,90 | 112,70 | 1,90% | 123.409,00 |
| 08.07.2025 | 110,60 | 110,80 | 109,90 | 110,60 | -0,27% | 106.286,00 |
| 07.07.2025 | 109,00 | 110,90 | 109,00 | 110,90 | 1,93% | 77.339,00 |
| 04.07.2025 | 107,70 | 109,20 | 107,60 | 108,80 | 0,37% | 56.102,00 |
| 03.07.2025 | 107,50 | 108,40 | 106,50 | 108,40 | 0,74% | 75.040,00 |
| 02.07.2025 | 110,00 | 110,40 | 107,40 | 107,60 | -1,74% | 78.007,00 |
| 01.07.2025 | 111,10 | 111,30 | 109,10 | 109,50 | -0,36% | 92.364,00 |
| 30.06.2025 | 110,50 | 110,70 | 109,30 | 109,90 | 0,09% | 110.354,00 |
| 27.06.2025 | 109,10 | 109,90 | 107,90 | 109,80 | 1,01% | 84.400,00 |
| 26.06.2025 | 109,00 | 109,20 | 108,20 | 108,70 | 0,00% | 74.637,00 |
| 25.06.2025 | 109,30 | 109,30 | 108,20 | 108,70 | 0,00% | 88.507,00 |
| 24.06.2025 | 110,00 | 110,40 | 108,40 | 108,70 | 0,83% | 71.386,00 |
| 23.06.2025 | 108,10 | 109,40 | 107,60 | 107,80 | -1,10% | 66.854,00 |
| 20.06.2025 | 108,70 | 109,70 | 108,50 | 109,00 | 0,83% | 249.656,00 |
| 19.06.2025 | 108,30 | 109,10 | 107,90 | 108,10 | -1,01% | 50.398,00 |
| 18.06.2025 | 109,20 | 110,10 | 108,90 | 109,20 | -0,09% | 230.684,00 |
| 17.06.2025 | 109,60 | 109,70 | 108,40 | 109,30 | -1,35% | 88.077,00 |
| 16.06.2025 | 110,60 | 111,40 | 109,80 | 110,80 | 0,36% | 63.593,00 |
| 13.06.2025 | 110,00 | 110,40 | 109,10 | 110,40 | -0,63% | 132.827,00 |
| 12.06.2025 | 111,60 | 111,80 | 109,50 | 111,10 | -1,24% | 115.510,00 |
| 11.06.2025 | 111,10 | 112,50 | 110,70 | 112,50 | 0,72% | 124.227,00 |
| 10.06.2025 | 114,10 | 114,10 | 111,30 | 111,70 | -2,10% | 106.700,00 |
| 09.06.2025 | 114,70 | 115,40 | 114,10 | 114,10 | -0,61% | 81.616,00 |
| 06.06.2025 | 114,70 | 115,20 | 114,00 | 114,80 | 0,17% | 71.263,00 |
| 05.06.2025 | 114,30 | 115,80 | 113,80 | 114,60 | -0,69% | 99.465,00 |
| 04.06.2025 | 116,30 | 116,60 | 115,00 | 115,40 | -0,17% | 139.157,00 |
| 03.06.2025 | 116,70 | 117,10 | 115,30 | 115,60 | -0,94% | 77.665,00 |
| 02.06.2025 | 115,20 | 118,00 | 114,80 | 116,70 | 2,10% | 140.463,00 |
| 30.05.2025 | 114,90 | 115,50 | 114,10 | 114,30 | -0,17% | 452.360,00 |
| 29.05.2025 | 114,80 | 115,20 | 114,00 | 114,50 | 0,35% | 74.220,00 |
| 28.05.2025 | 115,10 | 115,40 | 113,70 | 114,10 | -1,04% | 70.557,00 |
| 27.05.2025 | 115,20 | 116,10 | 114,40 | 115,30 | 0,09% | 78.295,00 |
| 26.05.2025 | 115,90 | 115,90 | 114,50 | 115,20 | 0,70% | 54.482,00 |
| 23.05.2025 | 114,50 | 115,00 | 111,80 | 114,40 | -0,09% | 142.360,00 |
| 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 |