109,200€
0,65%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 107,60 | 109,70 | 107,50 | 109,70 | 1,11% | 103.593,00 |
| 01.04.2026 | 107,00 | 108,80 | 106,50 | 108,50 | 2,75% | 102.970,00 |
| 31.03.2026 | 104,90 | 106,50 | 104,80 | 105,60 | 0,57% | 116.495,00 |
| 30.03.2026 | 102,70 | 105,00 | 102,30 | 105,00 | 1,94% | 140.476,00 |
| 27.03.2026 | 104,20 | 104,30 | 103,00 | 103,00 | -0,87% | 117.910,00 |
| 26.03.2026 | 105,00 | 105,40 | 103,50 | 103,90 | -1,80% | 138.313,00 |
| 25.03.2026 | 107,50 | 107,50 | 105,10 | 105,80 | 2,32% | 147.280,00 |
| 24.03.2026 | 103,70 | 104,40 | 102,50 | 103,40 | -0,29% | 103.731,00 |
| 23.03.2026 | 102,70 | 105,40 | 101,50 | 103,70 | -0,48% | 144.873,00 |
| 20.03.2026 | 108,70 | 109,10 | 104,20 | 104,20 | -3,79% | 338.783,00 |
| 19.03.2026 | 110,70 | 111,70 | 107,70 | 108,30 | -1,46% | 125.948,00 |
| 18.03.2026 | 110,60 | 113,50 | 109,30 | 109,90 | -0,45% | 179.095,00 |
| 17.03.2026 | 106,30 | 111,10 | 106,00 | 110,40 | 3,86% | 161.736,00 |
| 16.03.2026 | 105,40 | 106,90 | 105,40 | 106,30 | 0,47% | 75.883,00 |
| 13.03.2026 | 106,00 | 106,50 | 105,10 | 105,80 | -0,56% | 93.635,00 |
| 12.03.2026 | 102,30 | 106,40 | 102,10 | 106,40 | 4,01% | 163.652,00 |
| 11.03.2026 | 102,00 | 102,60 | 101,40 | 102,30 | -0,68% | 117.827,00 |
| 10.03.2026 | 103,20 | 104,20 | 102,90 | 103,00 | 1,68% | 90.523,00 |
| 09.03.2026 | 103,00 | 103,00 | 100,90 | 101,30 | -2,03% | 134.171,00 |
| 06.03.2026 | 105,00 | 105,10 | 102,80 | 103,40 | -0,86% | 143.391,00 |
| 05.03.2026 | 105,90 | 106,00 | 103,90 | 104,30 | -1,51% | 116.174,00 |
| 04.03.2026 | 103,60 | 105,90 | 103,40 | 105,90 | 3,22% | 87.400,00 |
| 03.03.2026 | 104,10 | 104,30 | 100,10 | 102,60 | -3,12% | 147.841,00 |
| 02.03.2026 | 105,00 | 106,50 | 103,80 | 105,90 | -1,03% | 148.236,00 |
| 27.02.2026 | 107,00 | 108,10 | 106,80 | 107,00 | -0,19% | 348.246,00 |
| 26.02.2026 | 107,10 | 107,60 | 105,60 | 107,20 | -0,37% | 100.240,00 |
| 25.02.2026 | 107,50 | 108,00 | 107,10 | 107,60 | 0,19% | 111.065,00 |
| 24.02.2026 | 106,90 | 107,40 | 105,60 | 107,40 | -0,19% | 101.985,00 |
| 23.02.2026 | 108,50 | 109,40 | 107,60 | 107,60 | -1,01% | 87.282,00 |
| 20.02.2026 | 107,90 | 108,70 | 107,40 | 108,70 | 1,49% | 103.472,00 |
| 19.02.2026 | 106,10 | 107,10 | 105,50 | 107,10 | 0,66% | 60.450,00 |
| 18.02.2026 | 106,00 | 106,90 | 105,40 | 106,40 | 0,19% | 82.159,00 |
| 17.02.2026 | 105,10 | 107,50 | 105,10 | 106,20 | 0,76% | 101.802,00 |
| 16.02.2026 | 104,90 | 106,10 | 104,70 | 105,40 | 1,25% | 58.471,00 |
| 13.02.2026 | 104,20 | 106,40 | 104,10 | 104,10 | 0,10% | 130.011,00 |
| 12.02.2026 | 105,80 | 106,10 | 104,00 | 104,00 | -1,42% | 151.017,00 |
| 11.02.2026 | 107,50 | 107,80 | 105,50 | 105,50 | -2,04% | 122.036,00 |
| 10.02.2026 | 109,00 | 109,10 | 107,10 | 107,70 | -2,00% | 109.957,00 |
| 09.02.2026 | 111,20 | 111,70 | 109,50 | 109,90 | -0,90% | 76.166,00 |
| 06.02.2026 | 108,80 | 111,20 | 108,30 | 110,90 | 1,93% | 94.943,00 |
| 05.02.2026 | 110,90 | 110,90 | 108,60 | 108,80 | -1,54% | 76.290,00 |
| 04.02.2026 | 109,40 | 111,50 | 109,30 | 110,50 | 1,10% | 105.821,00 |
| 03.02.2026 | 109,30 | 109,80 | 108,50 | 109,30 | 0,46% | 141.370,00 |
| 02.02.2026 | 107,20 | 110,00 | 107,00 | 108,80 | 2,16% | 156.294,00 |
| 30.01.2026 | 106,00 | 106,90 | 105,00 | 106,50 | 2,40% | 140.832,00 |
| 28.01.2026 | 104,40 | 105,10 | 103,20 | 104,00 | -0,48% | 84.737,00 |
| 27.01.2026 | 104,60 | 105,00 | 103,90 | 104,50 | 0,38% | 101.380,00 |
| 26.01.2026 | 104,30 | 104,50 | 102,90 | 104,10 | 0,10% | 72.456,00 |
| 23.01.2026 | 105,40 | 105,70 | 103,40 | 104,00 | -1,42% | 110.026,00 |
| 22.01.2026 | 107,50 | 108,00 | 105,50 | 105,50 | -0,38% | 140.270,00 |
| 21.01.2026 | 108,30 | 108,30 | 105,20 | 105,90 | -2,40% | 93.298,00 |
| 20.01.2026 | 110,40 | 110,40 | 107,60 | 108,50 | -1,90% | 151.850,00 |
| 19.01.2026 | 109,70 | 111,40 | 109,30 | 110,60 | -0,72% | 100.079,00 |
| 16.01.2026 | 110,00 | 111,50 | 109,40 | 111,40 | 0,91% | 123.034,00 |
| 15.01.2026 | 110,50 | 110,60 | 109,40 | 110,40 | 0,27% | 106.344,00 |
| 14.01.2026 | 108,80 | 110,10 | 108,50 | 110,10 | 0,46% | 135.699,00 |
| 13.01.2026 | 110,80 | 111,20 | 109,20 | 109,60 | -1,53% | 89.377,00 |
| 12.01.2026 | 112,60 | 113,10 | 109,50 | 111,30 | -1,59% | 89.119,00 |
| 09.01.2026 | 113,50 | 113,60 | 111,70 | 113,10 | -0,26% | 88.937,00 |
| 08.01.2026 | 112,80 | 113,50 | 111,90 | 113,40 | 0,18% | 67.625,00 |
| 07.01.2026 | 112,40 | 113,20 | 111,00 | 113,20 | 1,34% | 164.449,00 |
| 06.01.2026 | 113,70 | 113,70 | 111,70 | 111,70 | -1,41% | 82.856,00 |
| 05.01.2026 | 112,60 | 113,30 | 109,40 | 113,30 | 0,89% | 110.026,00 |
| 02.01.2026 | 113,90 | 114,10 | 112,20 | 112,30 | -1,32% | 73.420,00 |
| 30.12.2025 | 113,20 | 113,80 | 113,20 | 113,80 | 0,62% | 28.408,00 |
| 29.12.2025 | 114,00 | 114,00 | 112,40 | 113,10 | -0,53% | 57.213,00 |
| 23.12.2025 | 114,10 | 114,80 | 113,40 | 113,70 | 0,00% | 58.607,00 |
| 22.12.2025 | 112,80 | 113,70 | 112,00 | 113,70 | 0,80% | 71.196,00 |
| 19.12.2025 | 112,00 | 113,20 | 111,60 | 112,80 | 0,18% | 238.827,00 |
| 18.12.2025 | 111,20 | 112,60 | 110,80 | 112,60 | 0,90% | 144.485,00 |
| 17.12.2025 | 111,40 | 112,00 | 110,90 | 111,60 | 0,27% | 100.393,00 |
| 16.12.2025 | 111,10 | 111,80 | 110,70 | 111,30 | -0,45% | 100.996,00 |
| 15.12.2025 | 111,00 | 111,80 | 110,70 | 111,80 | 1,45% | 53.475,00 |
| 12.12.2025 | 110,40 | 111,30 | 110,20 | 110,20 | 0,27% | 54.724,00 |
| 11.12.2025 | 109,40 | 110,90 | 109,40 | 109,90 | 0,55% | 80.791,00 |
| 10.12.2025 | 110,40 | 110,40 | 108,60 | 109,30 | -1,26% | 80.665,00 |
| 09.12.2025 | 109,90 | 110,90 | 109,20 | 110,70 | 1,28% | 55.519,00 |
| 08.12.2025 | 108,50 | 109,80 | 108,40 | 109,30 | 1,02% | 97.548,00 |
| 05.12.2025 | 109,60 | 109,80 | 107,40 | 108,20 | -1,37% | 86.188,00 |
| 04.12.2025 | 108,60 | 109,70 | 108,60 | 109,70 | 1,29% | 81.581,00 |
| 03.12.2025 | 110,40 | 110,60 | 108,30 | 108,30 | -2,34% | 81.349,00 |
| 02.12.2025 | 111,00 | 111,10 | 110,20 | 110,90 | 0,18% | 74.944,00 |
| 01.12.2025 | 112,40 | 112,40 | 110,10 | 110,70 | -1,16% | 69.372,00 |
| 28.11.2025 | 111,80 | 112,00 | 110,90 | 112,00 | 0,27% | 71.392,00 |
| 27.11.2025 | 112,10 | 112,40 | 111,40 | 111,70 | 0,09% | 41.737,00 |
| 26.11.2025 | 111,30 | 112,00 | 110,90 | 111,60 | 0,90% | 77.509,00 |
| 25.11.2025 | 109,50 | 111,30 | 108,90 | 110,60 | 1,28% | 93.192,00 |
| 24.11.2025 | 109,90 | 110,30 | 108,50 | 109,20 | 0,74% | 232.725,00 |
| 21.11.2025 | 108,00 | 109,30 | 107,40 | 108,40 | -0,37% | 88.079,00 |
| 20.11.2025 | 109,00 | 109,50 | 108,40 | 108,80 | 0,74% | 104.063,00 |
| 19.11.2025 | 108,70 | 108,70 | 107,70 | 108,00 | -0,64% | 100.418,00 |
| 18.11.2025 | 109,10 | 109,60 | 108,00 | 108,70 | -1,63% | 160.649,00 |
| 17.11.2025 | 112,30 | 112,30 | 110,30 | 110,50 | -1,43% | 86.762,00 |
| 14.11.2025 | 114,00 | 115,20 | 112,10 | 112,10 | -1,67% | 184.965,00 |
| 13.11.2025 | 115,00 | 116,80 | 113,40 | 114,00 | 3,35% | 162.278,00 |
| 12.11.2025 | 110,50 | 111,20 | 109,90 | 110,30 | 0,09% | 116.804,00 |
| 11.11.2025 | 109,10 | 110,80 | 108,50 | 110,20 | 1,01% | 103.697,00 |
| 10.11.2025 | 107,40 | 109,50 | 107,40 | 109,10 | 3,31% | 125.446,00 |
| 07.11.2025 | 106,10 | 106,60 | 104,70 | 105,60 | -0,28% | 82.968,00 |
| 06.11.2025 | 107,40 | 107,40 | 105,70 | 105,90 | -1,03% | 88.931,00 |