132,600€
1,30%
Echtzeit-Aktienkurs TALANX AG NA O.N.
Bid:
Ask:
Aktienkurse zur TALANX AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 131,90 | 134,00 | 131,80 | 132,80 | 1,45% | 154.876,00 |
| 11.11.2026 | 130,90 | 131,30 | 130,10 | 130,90 | 0,00% | 109.988,00 |
| 10.11.2026 | 129,90 | 131,80 | 129,60 | 130,90 | 1,08% | 110.038,00 |
| 09.11.2026 | 129,10 | 129,80 | 127,50 | 129,50 | -0,31% | 145.539,00 |
| 06.11.2026 | 132,00 | 132,40 | 129,80 | 129,90 | -3,56% | 119.782,00 |
| 05.11.2026 | 133,50 | 135,90 | 133,50 | 134,70 | 1,05% | 121.971,00 |
| 04.11.2026 | 129,90 | 133,60 | 128,90 | 133,30 | 2,93% | 96.230,00 |
| 03.11.2026 | 127,60 | 129,50 | 127,60 | 129,50 | 0,94% | 93.429,00 |
| 02.11.2026 | 128,00 | 129,30 | 126,90 | 128,30 | -0,08% | 93.579,00 |
| 30.10.2026 | 128,00 | 129,10 | 127,70 | 128,40 | 1,10% | 97.262,00 |
| 29.10.2026 | 126,30 | 128,00 | 126,30 | 127,00 | 0,71% | 69.420,00 |
| 28.10.2026 | 125,60 | 126,10 | 124,70 | 126,10 | 0,32% | 92.015,00 |
| 27.10.2026 | 126,00 | 126,30 | 125,50 | 125,70 | -0,24% | 54.364,00 |
| 26.10.2026 | 125,30 | 126,50 | 124,20 | 126,00 | 0,56% | 76.567,00 |
| 23.10.2026 | 128,10 | 128,10 | 124,60 | 125,30 | -1,26% | 90.078,00 |
| 22.10.2026 | 126,40 | 127,80 | 126,40 | 126,90 | 0,32% | 114.159,00 |
| 21.10.2026 | 124,80 | 126,50 | 124,20 | 126,50 | 1,36% | 79.206,00 |
| 20.10.2026 | 124,80 | 125,30 | 123,20 | 124,80 | 0,56% | 96.499,00 |
| 19.10.2026 | 124,50 | 124,80 | 123,70 | 124,10 | -0,64% | 60.186,00 |
| 16.10.2026 | 124,90 | 125,10 | 123,00 | 124,90 | 0,40% | 101.814,00 |
| 15.10.2026 | 123,70 | 126,50 | 123,70 | 124,40 | 0,40% | 185.354,00 |
| 14.10.2026 | 123,50 | 124,00 | 121,70 | 123,90 | 0,90% | 99.532,00 |
| 13.10.2026 | 120,90 | 123,40 | 120,90 | 122,80 | 1,40% | 108.133,00 |
| 12.10.2026 | 120,50 | 121,30 | 120,50 | 121,10 | 1,17% | 59.797,00 |
| 09.10.2026 | 119,90 | 120,50 | 119,00 | 119,70 | 0,84% | 67.124,00 |
| 08.10.2026 | 119,10 | 120,00 | 118,60 | 118,70 | -0,67% | 103.145,00 |
| 07.10.2026 | 118,90 | 120,10 | 118,90 | 119,50 | 0,08% | 139.682,00 |
| 06.10.2026 | 119,30 | 119,90 | 118,90 | 119,40 | 0,25% | 96.891,00 |
| 05.10.2026 | 118,00 | 119,10 | 117,40 | 119,10 | 1,45% | 83.652,00 |
| 02.10.2026 | 116,20 | 117,90 | 115,50 | 117,40 | 0,95% | 126.645,00 |
| 01.10.2026 | 116,10 | 116,80 | 115,30 | 116,30 | -1,02% | 91.844,00 |
| 30.09.2026 | 119,60 | 120,40 | 117,50 | 117,50 | -1,84% | 185.898,00 |
| 29.09.2026 | 120,40 | 120,70 | 119,40 | 119,70 | -0,99% | 61.566,00 |
| 28.09.2026 | 121,00 | 122,30 | 120,40 | 120,90 | 0,08% | 87.453,00 |
| 25.09.2026 | 121,00 | 121,90 | 120,40 | 120,80 | -0,17% | 72.953,00 |
| 24.09.2026 | 118,10 | 121,10 | 117,60 | 121,00 | 1,00% | 120.847,00 |
| 23.09.2026 | 119,90 | 120,30 | 118,90 | 119,80 | 0,08% | 70.700,00 |
| 22.09.2026 | 121,50 | 121,70 | 119,40 | 119,70 | -1,64% | 109.018,00 |
| 21.09.2026 | 121,50 | 122,00 | 120,60 | 121,70 | 0,33% | 73.723,00 |
| 18.09.2026 | 123,40 | 123,60 | 121,30 | 121,30 | -2,02% | 298.759,00 |
| 17.09.2026 | 123,60 | 124,60 | 123,40 | 123,80 | 0,41% | 110.169,00 |
| 16.09.2026 | 121,90 | 123,70 | 121,80 | 123,30 | 1,23% | 120.856,00 |
| 15.09.2026 | 121,80 | 123,40 | 121,50 | 121,80 | -0,49% | 87.098,00 |
| 14.09.2026 | 122,00 | 123,00 | 121,80 | 122,40 | 0,99% | 71.929,00 |
| 11.09.2026 | 121,60 | 122,30 | 121,20 | 121,20 | 0,58% | 79.835,00 |
| 10.09.2026 | 119,60 | 121,40 | 119,60 | 120,50 | 1,09% | 92.881,00 |
| 09.09.2026 | 119,70 | 120,10 | 117,80 | 119,20 | -1,24% | 109.461,00 |
| 08.09.2026 | 122,00 | 122,70 | 120,30 | 120,70 | -2,43% | 195.294,00 |
| 07.09.2026 | 127,00 | 127,00 | 122,90 | 123,70 | -2,75% | 99.956,00 |
| 04.09.2026 | 128,50 | 128,80 | 127,20 | 127,20 | -1,01% | 134.209,00 |
| 03.09.2026 | 126,40 | 128,50 | 126,20 | 128,50 | 1,98% | 146.732,00 |
| 02.09.2026 | 125,80 | 127,30 | 125,80 | 126,00 | 0,16% | 86.638,00 |
| 01.09.2026 | 126,00 | 126,60 | 125,00 | 125,80 | 0,48% | 131.052,00 |
| 31.08.2026 | 125,40 | 126,10 | 124,70 | 125,20 | -0,16% | 199.111,00 |
| 28.08.2026 | 124,20 | 125,70 | 124,20 | 125,40 | 1,05% | 120.955,00 |
| 27.08.2026 | 123,40 | 124,70 | 123,40 | 124,10 | 0,08% | 130.595,00 |
| 26.08.2026 | 122,50 | 124,40 | 122,50 | 124,00 | 1,22% | 156.869,00 |
| 25.08.2026 | 122,10 | 122,70 | 121,50 | 122,50 | 0,57% | 97.671,00 |
| 24.08.2026 | 121,30 | 121,90 | 120,60 | 121,80 | 0,83% | 75.853,00 |
| 21.08.2026 | 119,40 | 120,90 | 119,10 | 120,80 | 1,34% | 124.464,00 |
| 20.08.2026 | 117,80 | 119,20 | 116,80 | 119,20 | 1,19% | 175.035,00 |
| 19.08.2026 | 119,90 | 120,40 | 117,80 | 117,80 | -2,00% | 95.430,00 |
| 18.08.2026 | 119,40 | 120,80 | 119,10 | 120,20 | 1,09% | 129.850,00 |
| 17.08.2026 | 118,30 | 120,10 | 117,90 | 118,90 | 0,34% | 151.123,00 |
| 14.08.2026 | 121,00 | 121,30 | 118,30 | 118,50 | 3,49% | 258.583,00 |
| 13.08.2026 | 114,60 | 115,60 | 114,10 | 114,50 | 0,26% | 139.623,00 |
| 12.08.2026 | 114,00 | 114,70 | 113,30 | 114,20 | 0,18% | 114.691,00 |
| 11.08.2026 | 115,90 | 116,10 | 113,90 | 114,00 | -1,64% | 177.565,00 |
| 10.08.2026 | 116,30 | 116,60 | 115,40 | 115,90 | -0,52% | 112.331,00 |
| 07.08.2026 | 115,90 | 117,70 | 115,20 | 116,50 | 0,26% | 133.804,00 |
| 06.08.2026 | 116,10 | 117,40 | 116,00 | 116,20 | 0,17% | 129.001,00 |
| 05.08.2026 | 115,70 | 116,60 | 115,50 | 116,00 | 0,43% | 139.319,00 |
| 04.08.2026 | 115,80 | 116,30 | 114,90 | 115,50 | -0,60% | 200.312,00 |
| 03.08.2026 | 115,40 | 116,20 | 114,60 | 116,20 | 0,78% | 169.715,00 |
| 31.07.2026 | 115,00 | 115,70 | 114,70 | 115,30 | 0,44% | 135.675,00 |
| 30.07.2026 | 114,60 | 116,30 | 114,60 | 114,80 | -0,26% | 147.128,00 |
| 29.07.2026 | 116,30 | 116,30 | 113,80 | 115,10 | -0,69% | 112.810,00 |
| 28.07.2026 | 116,90 | 116,90 | 115,20 | 115,90 | 0,78% | 179.348,00 |
| 27.07.2026 | 115,30 | 116,20 | 114,80 | 115,00 | -0,09% | 112.234,00 |
| 24.07.2026 | 113,90 | 115,10 | 112,80 | 115,10 | 1,59% | 158.708,00 |
| 23.07.2026 | 113,30 | 113,30 | 111,70 | 113,30 | 0,18% | 172.836,00 |
| 22.07.2026 | 111,60 | 114,40 | 111,10 | 113,10 | 2,17% | 249.937,00 |
| 21.07.2026 | 113,00 | 113,20 | 110,10 | 110,70 | -1,77% | 190.583,00 |
| 20.07.2026 | 111,90 | 113,00 | 111,20 | 112,70 | 0,54% | 148.518,00 |
| 17.07.2026 | 111,50 | 112,80 | 111,50 | 112,10 | 0,54% | 155.417,00 |
| 16.07.2026 | 110,00 | 111,60 | 109,00 | 111,50 | 1,09% | 159.724,00 |
| 15.07.2026 | 110,10 | 110,90 | 109,10 | 110,30 | -1,52% | 199.864,00 |
| 14.07.2026 | 112,00 | 112,80 | 111,20 | 112,00 | -0,36% | 189.347,00 |
| 13.07.2026 | 110,60 | 112,60 | 110,10 | 112,40 | 1,54% | 166.528,00 |
| 10.07.2026 | 109,70 | 111,70 | 109,10 | 110,70 | 1,19% | 184.660,00 |
| 09.07.2026 | 110,00 | 110,30 | 109,20 | 109,40 | -0,09% | 166.970,00 |
| 08.07.2026 | 110,70 | 111,60 | 109,40 | 109,50 | -5,44% | 358.790,00 |
| 07.07.2026 | 115,00 | 116,50 | 114,90 | 115,80 | 1,49% | 105.200,00 |
| 06.07.2026 | 114,90 | 115,90 | 114,10 | 114,10 | -0,26% | 91.769,00 |
| 03.07.2026 | 114,10 | 114,50 | 112,50 | 114,40 | 0,35% | 65.333,00 |
| 02.07.2026 | 111,70 | 114,50 | 111,30 | 114,00 | 2,43% | 241.848,00 |
| 01.07.2026 | 110,60 | 111,30 | 109,80 | 111,30 | 0,63% | 71.375,00 |
| 30.06.2026 | 109,20 | 110,90 | 108,90 | 110,60 | 1,19% | 109.563,00 |
| 29.06.2026 | 108,40 | 109,30 | 107,70 | 109,30 | 0,83% | 95.040,00 |
| 26.06.2026 | 107,60 | 108,50 | 107,30 | 108,40 | 0,46% | 84.146,00 |