70,925€
1,54%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 71,95 | 71,95 | 70,00 | 71,10 | 1,79% | - |
25.04.2024 | 70,30 | 70,30 | 69,85 | 69,85 | -1,48% | - |
24.04.2024 | 70,90 | 70,90 | 70,90 | 70,90 | 0,93% | - |
23.04.2024 | 69,45 | 70,25 | 69,45 | 70,25 | 3,16% | 125,00 |
22.04.2024 | 67,70 | 68,10 | 67,70 | 68,10 | 0,00% | 36,00 |
19.04.2024 | 67,80 | 68,25 | 67,80 | 68,10 | -0,95% | 165,00 |
18.04.2024 | 68,40 | 68,75 | 68,40 | 68,75 | -0,72% | - |
17.04.2024 | 68,10 | 69,25 | 68,10 | 69,25 | 0,87% | 1.050,00 |
16.04.2024 | 68,45 | 68,65 | 68,25 | 68,65 | -1,93% | 830,00 |
15.04.2024 | 69,10 | 70,00 | 69,10 | 70,00 | 0,29% | 25,00 |
12.04.2024 | 70,15 | 70,15 | 69,80 | 69,80 | 0,29% | - |
11.04.2024 | 69,60 | 69,60 | 69,60 | 69,60 | 0,36% | - |
10.04.2024 | 69,60 | 69,60 | 69,00 | 69,35 | -0,93% | 165,00 |
09.04.2024 | 71,05 | 71,05 | 70,00 | 70,00 | -2,44% | 300,00 |
08.04.2024 | 71,50 | 71,75 | 71,50 | 71,75 | -0,07% | 160,00 |
05.04.2024 | 72,00 | 72,00 | 71,35 | 71,80 | -1,91% | 13,00 |
04.04.2024 | 73,25 | 73,65 | 73,20 | 73,20 | -0,27% | - |
03.04.2024 | 73,20 | 74,00 | 73,10 | 73,40 | -0,07% | 168,00 |
02.04.2024 | 73,55 | 73,90 | 73,40 | 73,45 | 0,55% | 81,00 |
28.03.2024 | 72,40 | 73,20 | 72,30 | 73,05 | 0,48% | 148,00 |
27.03.2024 | 71,85 | 72,70 | 71,85 | 72,70 | 1,25% | 150,00 |
26.03.2024 | 71,20 | 72,00 | 71,20 | 71,80 | 0,84% | 100,00 |
25.03.2024 | 71,30 | 71,30 | 70,55 | 71,20 | -0,28% | 50,00 |
22.03.2024 | 70,25 | 71,65 | 70,25 | 71,40 | 1,64% | 205,00 |
21.03.2024 | 72,10 | 72,40 | 69,55 | 70,25 | -1,33% | 230,00 |
20.03.2024 | 71,15 | 71,20 | 71,15 | 71,20 | 0,14% | 76,00 |
19.03.2024 | 69,05 | 71,10 | 69,05 | 71,10 | 2,82% | 200,00 |
18.03.2024 | 71,05 | 71,05 | 69,00 | 69,15 | -1,78% | 658,00 |
15.03.2024 | 69,00 | 70,40 | 69,00 | 70,40 | 2,47% | 10,00 |
14.03.2024 | 69,65 | 69,65 | 68,70 | 68,70 | -2,00% | 100,00 |
13.03.2024 | 69,65 | 70,10 | 69,65 | 70,10 | 1,89% | 220,00 |
12.03.2024 | 67,80 | 68,80 | 67,80 | 68,80 | 2,23% | 15,00 |
11.03.2024 | 66,85 | 67,30 | 66,75 | 67,30 | -1,32% | 15,00 |
08.03.2024 | 67,95 | 68,20 | 67,95 | 68,20 | 0,81% | 40,00 |
07.03.2024 | 66,85 | 68,30 | 66,85 | 67,65 | 1,42% | 50,00 |
06.03.2024 | 66,70 | 67,00 | 66,70 | 66,70 | 0,60% | 30,00 |
05.03.2024 | 65,60 | 66,30 | 65,60 | 66,30 | 1,92% | - |
04.03.2024 | 65,25 | 65,30 | 65,05 | 65,05 | -0,69% | 143,00 |
01.03.2024 | 66,00 | 66,00 | 65,50 | 65,50 | -0,61% | 100,00 |
29.02.2024 | 64,60 | 65,95 | 64,60 | 65,90 | 2,25% | - |
28.02.2024 | 64,85 | 64,85 | 64,40 | 64,45 | -0,08% | 1,00 |
27.02.2024 | 66,90 | 66,90 | 64,50 | 64,50 | -4,23% | 161,00 |
26.02.2024 | 67,00 | 67,35 | 67,00 | 67,35 | 0,45% | 501,00 |
23.02.2024 | 66,75 | 67,05 | 66,75 | 67,05 | 0,15% | 20,00 |
22.02.2024 | 65,70 | 66,95 | 65,70 | 66,95 | 1,44% | 96,00 |
21.02.2024 | 65,15 | 66,00 | 65,15 | 66,00 | 1,54% | - |
20.02.2024 | 64,85 | 65,30 | 64,85 | 65,00 | -0,61% | 50,00 |
19.02.2024 | 65,65 | 65,65 | 65,30 | 65,40 | -1,43% | - |
16.02.2024 | 66,20 | 66,35 | 66,20 | 66,35 | -0,60% | - |
15.02.2024 | 67,25 | 67,30 | 66,75 | 66,75 | -0,82% | 182,00 |
14.02.2024 | 67,55 | 67,80 | 67,30 | 67,30 | -0,74% | 220,00 |
13.02.2024 | 66,85 | 67,80 | 66,75 | 67,80 | 1,95% | 155,00 |
12.02.2024 | 66,85 | 66,95 | 66,50 | 66,50 | -0,67% | 125,00 |
09.02.2024 | 66,70 | 66,95 | 66,35 | 66,95 | 0,07% | 50,00 |
08.02.2024 | 66,85 | 67,30 | 66,85 | 66,90 | -0,82% | 100,00 |
07.02.2024 | 65,90 | 67,45 | 65,90 | 67,45 | 1,05% | 75,00 |
06.02.2024 | 65,90 | 66,75 | 65,90 | 66,75 | 1,29% | - |
05.02.2024 | 65,30 | 65,90 | 65,30 | 65,90 | 0,46% | 76,00 |
02.02.2024 | 64,95 | 65,60 | 64,95 | 65,60 | 0,46% | 480,00 |
01.02.2024 | 65,00 | 65,55 | 65,00 | 65,30 | 0,00% | 10,00 |
31.01.2024 | 64,50 | 65,30 | 64,50 | 65,30 | 1,63% | 237,00 |
30.01.2024 | 65,55 | 65,55 | 64,15 | 64,25 | -1,98% | 40,00 |
29.01.2024 | 65,50 | 65,70 | 65,50 | 65,55 | -0,76% | 10,00 |
26.01.2024 | 66,05 | 66,35 | 66,05 | 66,05 | -0,68% | - |
25.01.2024 | 66,00 | 66,50 | 66,00 | 66,50 | 0,68% | 100,00 |
24.01.2024 | 65,60 | 66,10 | 65,60 | 66,05 | 0,53% | 1.198,00 |
23.01.2024 | 66,45 | 66,45 | 65,70 | 65,70 | -0,30% | 10,00 |
22.01.2024 | 65,65 | 65,90 | 65,65 | 65,90 | 0,38% | - |
19.01.2024 | 65,55 | 65,80 | 65,55 | 65,65 | -0,08% | 150,00 |
18.01.2024 | 65,35 | 66,05 | 65,25 | 65,70 | 0,31% | 535,00 |
17.01.2024 | 64,75 | 65,50 | 64,75 | 65,50 | 1,08% | 285,00 |
16.01.2024 | 64,70 | 64,80 | 64,45 | 64,80 | -0,92% | 23,00 |
15.01.2024 | 65,90 | 65,90 | 65,35 | 65,40 | -0,53% | 40,00 |
12.01.2024 | 64,85 | 65,75 | 64,85 | 65,75 | 0,23% | 67,00 |
11.01.2024 | 65,40 | 66,05 | 65,40 | 65,60 | 1,63% | 697,00 |
10.01.2024 | 65,25 | 65,25 | 64,55 | 64,55 | -1,07% | 50,00 |
09.01.2024 | 65,05 | 65,40 | 65,05 | 65,25 | 0,77% | 2.000,00 |
08.01.2024 | 64,40 | 64,75 | 64,40 | 64,75 | 0,31% | 216,00 |
05.01.2024 | 64,55 | 64,55 | 64,55 | 64,55 | 1,10% | - |
04.01.2024 | 63,70 | 63,85 | 63,70 | 63,85 | -0,31% | 75,00 |
03.01.2024 | 64,25 | 64,70 | 64,05 | 64,05 | -1,39% | 9,00 |
02.01.2024 | 64,30 | 65,00 | 64,30 | 64,95 | 1,96% | 658,00 |
29.12.2023 | 63,70 | 63,70 | 63,70 | 63,70 | -0,55% | - |
28.12.2023 | 65,05 | 65,05 | 64,05 | 64,05 | -1,31% | 180,00 |
27.12.2023 | 64,90 | 64,90 | 64,70 | 64,90 | 0,78% | 88,00 |
22.12.2023 | 64,40 | 64,40 | 64,40 | 64,40 | -0,23% | - |
21.12.2023 | 64,95 | 64,95 | 64,55 | 64,55 | -1,68% | 177,00 |
20.12.2023 | 65,60 | 65,65 | 65,10 | 65,65 | 1,47% | 32,00 |
19.12.2023 | 65,50 | 65,50 | 64,70 | 64,70 | -1,22% | - |
18.12.2023 | 66,60 | 66,60 | 65,45 | 65,50 | -1,73% | 260,00 |
15.12.2023 | 67,25 | 67,55 | 66,25 | 66,65 | -0,67% | 340,00 |
14.12.2023 | 69,95 | 69,95 | 66,95 | 67,10 | -3,73% | 452,00 |
13.12.2023 | 68,40 | 69,85 | 67,20 | 69,70 | 2,65% | 2.281,00 |
12.12.2023 | 66,95 | 68,35 | 66,95 | 67,90 | 1,95% | 78,00 |
11.12.2023 | 66,90 | 67,30 | 66,50 | 66,60 | -0,75% | 700,00 |
08.12.2023 | 66,50 | 67,10 | 66,50 | 67,10 | 0,83% | 1.100,00 |
07.12.2023 | 66,30 | 66,70 | 66,30 | 66,55 | 0,45% | 409,00 |
06.12.2023 | 67,30 | 67,30 | 66,25 | 66,25 | -2,00% | 75,00 |
05.12.2023 | 66,80 | 67,60 | 66,80 | 67,60 | 0,67% | 390,00 |
04.12.2023 | 67,30 | 67,30 | 66,95 | 67,15 | 0,00% | 100,00 |