119,100€
-3,17%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 123,30 | 123,60 | 118,30 | 119,30 | -3,05% | 3.203,00 |
| 07.08.2025 | 121,35 | 124,60 | 120,00 | 123,05 | 1,99% | 3.521,00 |
| 06.08.2025 | 120,15 | 121,25 | 119,30 | 120,65 | 0,79% | 2.740,00 |
| 05.08.2025 | 117,90 | 120,80 | 117,50 | 119,70 | 1,53% | 8.870,00 |
| 04.08.2025 | 114,40 | 117,90 | 113,95 | 117,90 | 3,15% | 2.616,00 |
| 01.08.2025 | 115,35 | 115,75 | 113,80 | 114,30 | -1,34% | 2.150,00 |
| 31.07.2025 | 115,80 | 116,80 | 115,25 | 115,85 | 0,22% | 5.555,00 |
| 30.07.2025 | 115,50 | 116,05 | 114,40 | 115,60 | 0,09% | 4.077,00 |
| 29.07.2025 | 114,90 | 115,80 | 114,60 | 115,50 | 0,52% | 1.777,00 |
| 28.07.2025 | 116,85 | 116,85 | 114,50 | 114,90 | -0,99% | 4.066,00 |
| 25.07.2025 | 117,00 | 117,60 | 115,55 | 116,05 | -0,98% | 4.002,00 |
| 24.07.2025 | 116,55 | 117,65 | 115,40 | 117,20 | 0,51% | 2.530,00 |
| 23.07.2025 | 110,70 | 116,70 | 109,60 | 116,60 | 5,81% | 4.914,00 |
| 22.07.2025 | 109,75 | 110,25 | 108,70 | 110,20 | 0,18% | 1.091,00 |
| 21.07.2025 | 110,70 | 110,80 | 109,30 | 110,00 | -0,27% | 1.283,00 |
| 18.07.2025 | 111,15 | 111,60 | 110,20 | 110,30 | -0,63% | 6.074,00 |
| 17.07.2025 | 110,50 | 111,50 | 110,20 | 111,00 | 0,05% | 621,00 |
| 16.07.2025 | 109,40 | 111,30 | 109,15 | 110,95 | 1,19% | 2.482,00 |
| 15.07.2025 | 111,85 | 112,30 | 109,45 | 109,65 | -2,05% | 272,00 |
| 14.07.2025 | 110,30 | 111,95 | 109,70 | 111,95 | 0,72% | 2.966,00 |
| 11.07.2025 | 110,20 | 111,30 | 110,00 | 111,15 | 0,50% | 1.620,00 |
| 10.07.2025 | 112,70 | 112,90 | 110,00 | 110,60 | -2,04% | 1.150,00 |
| 09.07.2025 | 110,60 | 113,30 | 110,50 | 112,90 | 1,94% | 8.380,00 |
| 08.07.2025 | 110,80 | 111,10 | 109,80 | 110,75 | 0,09% | 3.002,00 |
| 07.07.2025 | 109,00 | 111,05 | 108,20 | 110,65 | 1,84% | 2.597,00 |
| 04.07.2025 | 108,25 | 109,20 | 107,50 | 108,65 | 0,32% | 920,00 |
| 03.07.2025 | 108,10 | 108,55 | 106,25 | 108,30 | 0,37% | 4.552,00 |
| 02.07.2025 | 109,80 | 110,50 | 107,35 | 107,90 | -1,60% | 3.906,00 |
| 01.07.2025 | 110,15 | 111,35 | 109,10 | 109,65 | -0,41% | 5.650,00 |
| 30.06.2025 | 110,00 | 110,70 | 109,30 | 110,10 | -0,09% | 4.565,00 |
| 27.06.2025 | 109,30 | 110,20 | 107,90 | 110,20 | 1,05% | 2.928,00 |
| 26.06.2025 | 109,00 | 109,45 | 108,20 | 109,05 | 0,23% | 1.620,00 |
| 25.06.2025 | 108,60 | 109,40 | 108,20 | 108,80 | 0,14% | 300,00 |
| 24.06.2025 | 108,80 | 110,40 | 108,30 | 108,65 | 0,28% | 1.472,00 |
| 23.06.2025 | 107,60 | 109,10 | 107,20 | 108,35 | -0,37% | 3.110,00 |
| 20.06.2025 | 108,35 | 109,70 | 108,15 | 108,75 | 0,74% | 6.353,00 |
| 19.06.2025 | 108,80 | 109,10 | 107,55 | 107,95 | -1,14% | 5.901,00 |
| 18.06.2025 | 108,60 | 110,10 | 108,55 | 109,20 | 0,69% | 14.400,00 |
| 17.06.2025 | 110,35 | 110,55 | 108,40 | 108,45 | -1,72% | 5.490,00 |
| 16.06.2025 | 110,10 | 111,05 | 109,80 | 110,35 | 0,27% | 10.342,00 |
| 13.06.2025 | 109,40 | 110,65 | 109,10 | 110,05 | -1,03% | 1.703,00 |
| 12.06.2025 | 111,40 | 111,90 | 109,50 | 111,20 | -0,54% | 5.914,00 |
| 11.06.2025 | 110,50 | 112,65 | 109,45 | 111,80 | 0,00% | 4.509,00 |
| 10.06.2025 | 113,70 | 114,30 | 111,30 | 111,80 | -2,02% | 3.674,00 |
| 09.06.2025 | 114,70 | 115,40 | 114,00 | 114,10 | -0,57% | 1.760,00 |
| 06.06.2025 | 114,10 | 115,30 | 113,80 | 114,75 | 0,57% | 4.235,00 |
| 05.06.2025 | 115,10 | 115,80 | 113,65 | 114,10 | -1,13% | 3.582,00 |
| 04.06.2025 | 115,80 | 116,70 | 115,00 | 115,40 | -0,43% | 1.590,00 |
| 03.06.2025 | 116,70 | 117,10 | 115,25 | 115,90 | -1,24% | 4.020,00 |
| 02.06.2025 | 113,95 | 117,80 | 113,65 | 117,35 | 2,62% | 16.713,00 |
| 30.05.2025 | 114,60 | 115,60 | 113,25 | 114,35 | -0,22% | - |
| 29.05.2025 | 115,30 | 115,90 | 114,00 | 114,60 | 0,09% | 2.584,00 |
| 28.05.2025 | 115,40 | 115,50 | 113,65 | 114,50 | -0,95% | 3.662,00 |
| 27.05.2025 | 114,95 | 116,10 | 114,50 | 115,60 | 0,48% | 3.974,00 |
| 26.05.2025 | 115,25 | 115,90 | 114,40 | 115,05 | 0,74% | 2.588,00 |
| 23.05.2025 | 114,45 | 115,00 | 111,85 | 114,20 | -0,39% | 3.272,00 |
| 22.05.2025 | 115,30 | 116,10 | 113,20 | 114,65 | -0,22% | 5.805,00 |
| 21.05.2025 | 114,00 | 116,50 | 113,90 | 114,90 | 0,61% | 6.252,00 |
| 20.05.2025 | 111,10 | 114,45 | 111,10 | 114,20 | 2,47% | 6.849,00 |
| 19.05.2025 | 109,70 | 111,65 | 108,95 | 111,45 | 0,91% | 6.133,00 |
| 16.05.2025 | 110,85 | 111,80 | 109,50 | 110,45 | -0,32% | 2.328,00 |
| 15.05.2025 | 104,25 | 111,55 | 103,00 | 110,80 | 5,88% | 12.116,00 |
| 14.05.2025 | 101,35 | 105,40 | 101,35 | 104,65 | 3,41% | 3.704,00 |
| 13.05.2025 | 103,40 | 103,40 | 101,00 | 101,20 | -2,55% | 5.571,00 |
| 12.05.2025 | 105,60 | 105,60 | 101,80 | 103,85 | -0,57% | 3.357,00 |
| 09.05.2025 | 102,90 | 105,55 | 102,30 | 104,45 | -0,76% | 1.414,00 |
| 08.05.2025 | 106,55 | 106,80 | 104,90 | 105,25 | -0,94% | 2.987,00 |
| 07.05.2025 | 106,35 | 106,60 | 104,60 | 106,25 | 0,24% | 3.731,00 |
| 06.05.2025 | 105,80 | 106,55 | 103,30 | 106,00 | 0,14% | 3.975,00 |
| 05.05.2025 | 102,90 | 106,25 | 102,90 | 105,85 | 2,97% | 14.103,00 |
| 02.05.2025 | 102,85 | 103,30 | 101,10 | 102,80 | 1,33% | 3.914,00 |
| 30.04.2025 | 100,30 | 101,60 | 99,23 | 101,45 | 1,20% | 5.266,00 |
| 29.04.2025 | 98,60 | 100,90 | 97,40 | 100,25 | 1,62% | 3.880,00 |
| 28.04.2025 | 99,25 | 99,65 | 97,80 | 98,65 | -1,30% | 4.782,00 |
| 25.04.2025 | 98,85 | 99,98 | 98,25 | 99,95 | 1,27% | 6.953,00 |
| 24.04.2025 | 98,90 | 100,20 | 98,38 | 98,70 | -0,28% | 3.475,00 |
| 23.04.2025 | 99,18 | 99,28 | 97,38 | 98,98 | 0,48% | 2.250,00 |
| 22.04.2025 | 96,83 | 98,73 | 96,20 | 98,50 | 1,29% | 1.634,00 |
| 17.04.2025 | 96,60 | 97,90 | 95,70 | 97,25 | 1,49% | 1.460,00 |
| 16.04.2025 | 94,78 | 96,80 | 94,55 | 95,83 | 0,08% | 6.584,00 |
| 15.04.2025 | 93,20 | 96,00 | 92,53 | 95,75 | 2,49% | 4.251,00 |
| 14.04.2025 | 91,78 | 93,83 | 91,30 | 93,43 | 2,33% | 3.348,00 |
| 11.04.2025 | 91,50 | 92,90 | 89,10 | 91,30 | 0,27% | 7.200,00 |
| 10.04.2025 | 91,73 | 95,20 | 88,40 | 91,05 | -2,91% | 10.791,00 |
| 09.04.2025 | 86,63 | 93,88 | 84,10 | 93,78 | 8,04% | 4.662,00 |
| 08.04.2025 | 84,75 | 89,60 | 83,58 | 86,80 | 2,51% | 5.666,00 |
| 07.04.2025 | 82,50 | 87,65 | 75,38 | 84,68 | -4,40% | 9.917,00 |
| 04.04.2025 | 95,38 | 96,30 | 88,25 | 88,58 | -7,66% | 8.049,00 |
| 03.04.2025 | 96,25 | 97,80 | 95,65 | 95,93 | -2,27% | 2.639,00 |
| 02.04.2025 | 98,48 | 98,90 | 97,00 | 98,15 | -0,38% | 9.280,00 |
| 01.04.2025 | 96,93 | 98,80 | 96,90 | 98,53 | 1,47% | 3.523,00 |
| 31.03.2025 | 96,73 | 97,30 | 94,98 | 97,10 | -0,15% | 9.654,00 |
| 28.03.2025 | 98,30 | 98,75 | 97,00 | 97,25 | -1,27% | 2.438,00 |
| 27.03.2025 | 97,70 | 99,10 | 97,35 | 98,50 | 0,72% | 5.000,00 |
| 26.03.2025 | 97,35 | 99,45 | 97,23 | 97,80 | 0,41% | 2.364,00 |
| 25.03.2025 | 96,05 | 97,75 | 96,05 | 97,40 | 0,75% | 1.900,00 |
| 24.03.2025 | 96,90 | 97,90 | 96,33 | 96,68 | 0,23% | 6.490,00 |
| 21.03.2025 | 97,60 | 97,63 | 95,05 | 96,45 | -1,03% | 3.695,00 |
| 20.03.2025 | 96,05 | 98,33 | 94,20 | 97,45 | 1,17% | 880,00 |
| 19.03.2025 | 96,30 | 98,65 | 95,25 | 96,33 | 0,08% | 9.943,00 |