75,450€
0,47%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 75,08 | 75,45 | 74,68 | 75,30 | 0,27% | - |
| 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 |
| 02.08.2024 | 67,40 | 67,65 | 66,70 | 66,85 | -1,62% | 82.741,00 |
| 01.08.2024 | 70,20 | 70,20 | 67,95 | 67,95 | -3,27% | 89.040,00 |
| 31.07.2024 | 70,40 | 70,85 | 69,70 | 70,25 | -0,28% | 73.975,00 |
| 30.07.2024 | 69,90 | 70,90 | 69,90 | 70,45 | 0,86% | 44.298,00 |
| 29.07.2024 | 71,10 | 71,65 | 69,70 | 69,85 | -1,62% | 53.832,00 |
| 26.07.2024 | 70,35 | 71,00 | 70,30 | 71,00 | 0,85% | 57.911,00 |
| 25.07.2024 | 70,25 | 70,55 | 69,25 | 70,40 | -0,42% | 58.559,00 |
| 24.07.2024 | 70,85 | 71,05 | 70,60 | 70,70 | -0,56% | 42.154,00 |
| 23.07.2024 | 71,20 | 71,45 | 70,85 | 71,10 | 0,14% | 51.985,00 |
| 22.07.2024 | 71,45 | 71,45 | 70,80 | 71,00 | -0,42% | 48.247,00 |
| 19.07.2024 | 71,20 | 71,90 | 70,45 | 71,30 | -0,07% | 103.080,00 |
| 18.07.2024 | 71,10 | 71,75 | 71,10 | 71,35 | 0,49% | 79.072,00 |
| 17.07.2024 | 71,15 | 71,15 | 70,20 | 71,00 | -0,07% | 96.996,00 |
| 16.07.2024 | 71,50 | 71,55 | 70,00 | 71,05 | -1,46% | 65.621,00 |
| 15.07.2024 | 71,95 | 72,30 | 71,80 | 72,10 | -0,07% | 45.986,00 |
| 12.07.2024 | 71,55 | 72,15 | 71,05 | 72,15 | 0,84% | 56.539,00 |
| 11.07.2024 | 71,65 | 72,15 | 71,25 | 71,55 | -0,07% | 92.516,00 |
| 10.07.2024 | 71,60 | 71,65 | 71,05 | 71,60 | 0,28% | 66.493,00 |
| 09.07.2024 | 72,10 | 72,20 | 71,05 | 71,40 | -1,11% | 95.782,00 |
| 08.07.2024 | 70,90 | 72,30 | 70,75 | 72,20 | 1,76% | 92.804,00 |
| 05.07.2024 | 71,70 | 71,75 | 70,85 | 70,95 | -1,11% | 60.599,00 |
| 04.07.2024 | 71,20 | 72,00 | 70,75 | 71,75 | 0,70% | 47.728,00 |
| 03.07.2024 | 71,65 | 72,25 | 70,80 | 71,25 | -0,70% | 85.165,00 |
| 02.07.2024 | 75,20 | 75,45 | 71,55 | 71,75 | -4,40% | 150.702,00 |
| 01.07.2024 | 75,50 | 76,00 | 75,05 | 75,05 | 0,67% | 62.272,00 |
| 28.06.2024 | 75,15 | 75,80 | 74,55 | 74,55 | -0,53% | 75.930,00 |
| 27.06.2024 | 74,85 | 75,50 | 74,70 | 74,95 | 0,33% | 68.904,00 |
| 26.06.2024 | 74,45 | 74,75 | 74,05 | 74,70 | 0,67% | 96.163,00 |
| 25.06.2024 | 74,65 | 74,75 | 74,00 | 74,20 | -0,74% | 89.807,00 |
| 24.06.2024 | 74,20 | 74,90 | 73,65 | 74,75 | 1,01% | 77.567,00 |
| 21.06.2024 | 74,75 | 75,10 | 73,75 | 74,00 | -1,00% | 323.216,00 |
| 20.06.2024 | 73,90 | 74,75 | 73,90 | 74,75 | 1,22% | 73.861,00 |
| 19.06.2024 | 73,60 | 74,10 | 73,40 | 73,85 | 0,41% | 84.061,00 |
| 18.06.2024 | 73,40 | 73,55 | 72,95 | 73,55 | 1,45% | 120.637,00 |
| 17.06.2024 | 71,70 | 72,75 | 71,35 | 72,50 | 1,26% | 85.608,00 |
| 14.06.2024 | 72,90 | 73,05 | 71,45 | 71,60 | -1,85% | 69.379,00 |
| 13.06.2024 | 74,35 | 74,45 | 72,95 | 72,95 | -2,01% | 81.931,00 |
| 12.06.2024 | 74,05 | 74,75 | 74,05 | 74,45 | 0,68% | 61.602,00 |
| 11.06.2024 | 74,80 | 75,40 | 73,95 | 73,95 | -0,80% | 69.933,00 |
| 10.06.2024 | 74,90 | 75,00 | 73,70 | 74,55 | -0,60% | 98.822,00 |
| 07.06.2024 | 75,10 | 75,30 | 74,30 | 75,00 | -0,66% | 96.267,00 |
| 06.06.2024 | 74,80 | 75,50 | 74,50 | 75,50 | 1,21% | 108.877,00 |
| 05.06.2024 | 74,20 | 74,95 | 74,05 | 74,60 | 0,74% | 75.257,00 |
| 04.06.2024 | 74,25 | 74,40 | 73,40 | 74,05 | -0,34% | 90.777,00 |
| 03.06.2024 | 73,45 | 74,75 | 72,95 | 74,30 | 1,57% | 163.940,00 |
| 31.05.2024 | 72,85 | 73,90 | 72,80 | 73,15 | 0,41% | 353.501,00 |
| 30.05.2024 | 72,80 | 73,30 | 72,55 | 72,85 | 0,00% | 61.900,00 |
| 29.05.2024 | 72,45 | 72,95 | 72,45 | 72,85 | 0,21% | 73.404,00 |
| 28.05.2024 | 73,95 | 74,10 | 72,45 | 72,70 | -1,42% | 73.168,00 |
| 27.05.2024 | 73,50 | 73,90 | 73,20 | 73,75 | 1,17% | 57.297,00 |