83,175€
1,74%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 82,30 | 83,35 | 82,30 | 82,95 | 1,47% | 505,00 |
| 02.01.2025 | 82,25 | 82,25 | 81,75 | 81,75 | 0,62% | 112,00 |
| 30.12.2024 | 81,85 | 81,85 | 81,25 | 81,25 | 0,06% | 100,00 |
| 27.12.2024 | 82,40 | 82,40 | 81,20 | 81,20 | 0,50% | 192,00 |
| 23.12.2024 | 79,70 | 80,80 | 79,70 | 80,80 | 2,21% | 289,00 |
| 20.12.2024 | 80,05 | 80,05 | 79,05 | 79,05 | -2,41% | 50,00 |
| 19.12.2024 | 80,70 | 81,15 | 80,40 | 81,00 | -1,40% | 850,00 |
| 18.12.2024 | 82,75 | 82,75 | 82,15 | 82,15 | -0,84% | 190,00 |
| 17.12.2024 | 82,75 | 83,05 | 82,75 | 82,85 | -1,02% | 416,00 |
| 16.12.2024 | 84,90 | 84,90 | 83,25 | 83,70 | -2,67% | 1.362,00 |
| 13.12.2024 | 84,75 | 86,00 | 84,75 | 86,00 | 0,41% | 150,00 |
| 12.12.2024 | 85,55 | 85,65 | 85,30 | 85,65 | 0,06% | 515,00 |
| 11.12.2024 | 85,35 | 85,60 | 84,30 | 85,60 | 0,12% | 1.320,00 |
| 10.12.2024 | 83,45 | 85,50 | 83,45 | 85,50 | 1,79% | 465,00 |
| 09.12.2024 | 83,85 | 84,00 | 83,65 | 84,00 | -0,47% | 647,00 |
| 06.12.2024 | 84,50 | 84,55 | 83,70 | 84,40 | 1,08% | 632,00 |
| 05.12.2024 | 84,25 | 84,25 | 83,00 | 83,50 | 2,39% | 580,00 |
| 04.12.2024 | 81,30 | 81,55 | 81,30 | 81,55 | 0,37% | - |
| 03.12.2024 | 80,45 | 81,25 | 80,45 | 81,25 | 0,99% | 78,00 |
| 02.12.2024 | 80,15 | 80,65 | 80,15 | 80,45 | 1,00% | 240,00 |
| 29.11.2024 | 78,80 | 79,65 | 78,80 | 79,65 | 0,38% | 12,00 |
| 28.11.2024 | 79,35 | 79,35 | 79,35 | 79,35 | 0,06% | - |
| 27.11.2024 | 79,60 | 79,65 | 79,00 | 79,30 | -0,81% | 71,00 |
| 26.11.2024 | 79,30 | 80,05 | 79,30 | 79,95 | 0,31% | 212,00 |
| 25.11.2024 | 79,95 | 79,95 | 79,60 | 79,70 | 1,27% | 63,00 |
| 22.11.2024 | 78,40 | 78,70 | 78,40 | 78,70 | 0,16% | 220,00 |
| 21.11.2024 | 77,83 | 78,85 | 77,13 | 78,58 | 0,74% | 58,00 |
| 20.11.2024 | 77,80 | 78,75 | 77,80 | 78,00 | 1,04% | 3,00 |
| 19.11.2024 | 78,50 | 78,50 | 77,20 | 77,20 | -1,03% | 170,00 |
| 18.11.2024 | 79,00 | 79,20 | 78,00 | 78,00 | 0,26% | 39,00 |
| 15.11.2024 | 77,60 | 77,80 | 77,45 | 77,80 | 2,84% | 110,00 |
| 14.11.2024 | 73,30 | 75,65 | 73,30 | 75,65 | 3,07% | - |
| 13.11.2024 | 73,75 | 73,75 | 73,40 | 73,40 | -1,41% | 150,00 |
| 12.11.2024 | 74,45 | 74,45 | 74,45 | 74,45 | -0,33% | - |
| 11.11.2024 | 73,15 | 74,70 | 73,15 | 74,70 | 2,33% | 650,00 |
| 08.11.2024 | 73,60 | 73,60 | 72,90 | 73,00 | -0,95% | 75,00 |
| 07.11.2024 | 72,40 | 74,00 | 72,40 | 73,70 | 0,89% | 175,00 |
| 06.11.2024 | 71,75 | 73,05 | 71,75 | 73,05 | 2,67% | - |
| 05.11.2024 | 70,20 | 71,15 | 70,05 | 71,15 | 0,92% | 388,00 |
| 04.11.2024 | 70,75 | 70,75 | 70,50 | 70,50 | -0,49% | 120,00 |
| 01.11.2024 | 70,85 | 70,85 | 70,85 | 70,85 | 0,07% | - |
| 31.10.2024 | 70,40 | 70,80 | 70,40 | 70,80 | 0,57% | - |
| 30.10.2024 | 70,30 | 70,40 | 70,30 | 70,40 | -0,28% | 3,00 |
| 29.10.2024 | 71,70 | 71,85 | 70,60 | 70,60 | -1,12% | 171,00 |
| 28.10.2024 | 71,40 | 71,40 | 71,40 | 71,40 | 0,21% | - |
| 25.10.2024 | 71,25 | 71,25 | 70,80 | 71,25 | -1,18% | 1,00 |
| 24.10.2024 | 71,45 | 72,10 | 71,45 | 72,10 | -0,21% | - |
| 23.10.2024 | 72,70 | 72,80 | 72,25 | 72,25 | -0,89% | 8,00 |
| 22.10.2024 | 74,45 | 74,45 | 72,90 | 72,90 | -3,95% | 170,00 |
| 21.10.2024 | 76,15 | 76,15 | 75,90 | 75,90 | -0,65% | - |
| 18.10.2024 | 76,05 | 76,40 | 76,05 | 76,40 | -0,13% | - |
| 17.10.2024 | 76,50 | 76,50 | 76,50 | 76,50 | -1,10% | - |
| 16.10.2024 | 77,25 | 77,35 | 77,20 | 77,35 | 0,98% | - |
| 15.10.2024 | 76,10 | 76,60 | 76,10 | 76,60 | 1,06% | - |
| 14.10.2024 | 75,40 | 75,80 | 75,15 | 75,80 | 1,47% | 228,00 |
| 11.10.2024 | 75,15 | 75,15 | 74,70 | 74,70 | -1,26% | 10,00 |
| 10.10.2024 | 72,70 | 75,65 | 72,70 | 75,65 | 3,63% | 128,00 |
| 09.10.2024 | 72,15 | 73,00 | 72,05 | 73,00 | 2,46% | 77,00 |
| 08.10.2024 | 71,80 | 71,80 | 71,25 | 71,25 | -0,49% | - |
| 07.10.2024 | 74,05 | 74,05 | 71,60 | 71,60 | -1,85% | 65,00 |
| 04.10.2024 | 72,75 | 72,95 | 72,75 | 72,95 | -0,68% | - |
| 03.10.2024 | 73,50 | 73,95 | 73,45 | 73,45 | -0,68% | 35,00 |
| 02.10.2024 | 74,30 | 74,30 | 73,95 | 73,95 | -1,20% | 100,00 |
| 01.10.2024 | 75,40 | 75,40 | 74,85 | 74,85 | -0,66% | 513,00 |
| 30.09.2024 | 75,10 | 75,65 | 75,00 | 75,35 | 0,07% | 251,00 |
| 27.09.2024 | 75,60 | 75,65 | 74,60 | 75,30 | -0,53% | 210,00 |
| 26.09.2024 | 74,95 | 75,70 | 74,95 | 75,70 | 1,41% | 120,00 |
| 25.09.2024 | 74,65 | 74,65 | 74,65 | 74,65 | -0,67% | - |
| 24.09.2024 | 74,80 | 75,15 | 74,65 | 75,15 | -0,07% | 230,00 |
| 23.09.2024 | 75,55 | 75,55 | 75,10 | 75,20 | -0,66% | 73,00 |
| 20.09.2024 | 75,35 | 76,05 | 75,30 | 75,70 | 0,87% | 124,00 |
| 19.09.2024 | 75,05 | 75,05 | 75,05 | 75,05 | -0,13% | - |
| 18.09.2024 | 75,80 | 75,80 | 75,15 | 75,15 | -1,64% | 400,00 |
| 17.09.2024 | 76,40 | 76,40 | 76,40 | 76,40 | 0,20% | - |
| 16.09.2024 | 76,25 | 76,25 | 76,25 | 76,25 | 0,26% | - |
| 13.09.2024 | 75,45 | 76,05 | 75,45 | 76,05 | 0,73% | - |
| 12.09.2024 | 75,50 | 75,50 | 75,50 | 75,50 | -0,40% | - |
| 11.09.2024 | 75,80 | 75,80 | 75,80 | 75,80 | 0,20% | - |
| 10.09.2024 | 75,40 | 75,65 | 75,40 | 75,65 | -0,13% | - |
| 09.09.2024 | 75,10 | 76,05 | 75,10 | 75,75 | -0,07% | 170,00 |
| 06.09.2024 | 76,30 | 76,30 | 75,80 | 75,80 | -2,45% | 750,00 |
| 05.09.2024 | 77,35 | 77,70 | 77,35 | 77,70 | 0,19% | 30,00 |
| 04.09.2024 | 77,05 | 77,55 | 77,05 | 77,55 | -1,40% | 40,00 |
| 03.09.2024 | 78,80 | 78,80 | 78,40 | 78,65 | 0,45% | 1,00 |
| 02.09.2024 | 77,80 | 78,30 | 77,80 | 78,30 | 0,64% | 85,00 |
| 30.08.2024 | 77,10 | 77,80 | 77,10 | 77,80 | -0,06% | 9,00 |
| 29.08.2024 | 78,30 | 78,30 | 77,30 | 77,85 | -1,21% | 101,00 |
| 28.08.2024 | 77,60 | 78,80 | 77,60 | 78,80 | 1,42% | 288,00 |
| 27.08.2024 | 77,45 | 77,70 | 77,45 | 77,70 | 0,58% | - |
| 26.08.2024 | 76,90 | 77,25 | 76,90 | 77,25 | 1,11% | 20,00 |
| 23.08.2024 | 76,80 | 76,80 | 76,40 | 76,40 | -0,39% | 131,00 |
| 22.08.2024 | 75,15 | 76,75 | 75,15 | 76,70 | 0,72% | 53,00 |
| 21.08.2024 | 76,20 | 76,20 | 75,75 | 76,15 | -0,33% | 40,00 |
| 20.08.2024 | 75,85 | 76,40 | 75,85 | 76,40 | 1,66% | 24,00 |
| 19.08.2024 | 75,20 | 75,30 | 75,15 | 75,15 | -0,33% | 160,00 |
| 16.08.2024 | 73,75 | 75,40 | 73,75 | 75,40 | 3,57% | 11,00 |
| 15.08.2024 | 71,65 | 72,80 | 71,65 | 72,80 | 2,54% | 300,00 |
| 14.08.2024 | 68,60 | 71,00 | 68,60 | 71,00 | 6,29% | 6,00 |
| 13.08.2024 | 66,35 | 66,90 | 66,35 | 66,80 | 0,15% | 570,00 |
| 12.08.2024 | 65,30 | 66,70 | 65,30 | 66,70 | 1,75% | - |