82,950€
1,22%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 82,35 | 83,50 | 82,15 | 83,05 | 1,28% | 6.047,00 |
| 02.01.2025 | 82,23 | 82,75 | 81,65 | 82,00 | 0,24% | 5.126,00 |
| 30.12.2024 | 81,50 | 82,15 | 81,15 | 81,80 | 0,21% | 707,00 |
| 27.12.2024 | 82,08 | 82,63 | 80,65 | 81,63 | -0,43% | 2.144,00 |
| 23.12.2024 | 79,95 | 82,03 | 79,75 | 81,98 | 2,40% | 9.875,00 |
| 20.12.2024 | 80,65 | 80,68 | 78,20 | 80,05 | -0,87% | 6.764,00 |
| 19.12.2024 | 81,35 | 81,83 | 80,68 | 80,75 | -1,10% | 3.246,00 |
| 18.12.2024 | 82,63 | 82,90 | 81,48 | 81,65 | -1,24% | 8.605,00 |
| 17.12.2024 | 82,90 | 83,40 | 82,60 | 82,68 | -0,75% | - |
| 16.12.2024 | 85,08 | 85,40 | 82,90 | 83,30 | -2,20% | 7.864,00 |
| 13.12.2024 | 85,10 | 86,40 | 84,95 | 85,18 | 0,29% | 4.115,00 |
| 12.12.2024 | 85,63 | 85,95 | 84,83 | 84,93 | -0,79% | 2.862,00 |
| 11.12.2024 | 85,20 | 86,33 | 82,73 | 85,60 | 0,41% | 23.127,00 |
| 10.12.2024 | 83,50 | 85,43 | 83,15 | 85,25 | 2,16% | 8.920,00 |
| 09.12.2024 | 84,15 | 84,40 | 83,45 | 83,45 | -0,71% | 4.300,00 |
| 06.12.2024 | 84,50 | 84,95 | 83,78 | 84,05 | -0,33% | 9.910,00 |
| 05.12.2024 | 84,60 | 84,80 | 82,95 | 84,33 | -0,33% | 23.956,00 |
| 04.12.2024 | 81,55 | 84,60 | 81,38 | 84,60 | 3,84% | 10.460,00 |
| 03.12.2024 | 80,83 | 81,58 | 80,45 | 81,48 | 0,93% | 4.712,00 |
| 02.12.2024 | 79,53 | 81,40 | 79,53 | 80,73 | 0,91% | 3.120,00 |
| 29.11.2024 | 78,93 | 80,33 | 78,85 | 80,00 | 1,17% | 4.501,00 |
| 28.11.2024 | 79,48 | 79,80 | 78,60 | 79,08 | -0,44% | 4.190,00 |
| 27.11.2024 | 79,88 | 79,93 | 78,10 | 79,43 | -0,41% | 5.515,00 |
| 26.11.2024 | 79,38 | 80,25 | 79,38 | 79,75 | 0,03% | 8.454,00 |
| 25.11.2024 | 80,03 | 80,55 | 79,20 | 79,73 | -0,16% | 4.495,00 |
| 22.11.2024 | 78,60 | 79,85 | 78,05 | 79,85 | 1,56% | 3.288,00 |
| 21.11.2024 | 77,88 | 78,80 | 77,20 | 78,63 | 0,90% | 4.855,00 |
| 20.11.2024 | 78,03 | 78,93 | 77,40 | 77,93 | 0,06% | 12.280,00 |
| 19.11.2024 | 78,85 | 78,90 | 77,20 | 77,88 | -0,76% | 7.205,00 |
| 18.11.2024 | 79,38 | 79,55 | 77,95 | 78,48 | -0,57% | 2.016,00 |
| 15.11.2024 | 77,60 | 79,00 | 77,35 | 78,93 | 1,45% | 6.811,00 |
| 14.11.2024 | 73,40 | 78,45 | 73,38 | 77,80 | 6,50% | 8.246,00 |
| 13.11.2024 | 73,90 | 74,35 | 72,80 | 73,05 | -1,45% | 3.746,00 |
| 12.11.2024 | 74,35 | 74,95 | 73,55 | 74,13 | -1,07% | 8.400,00 |
| 11.11.2024 | 73,18 | 75,30 | 72,50 | 74,93 | 2,36% | 5.993,00 |
| 08.11.2024 | 73,55 | 73,83 | 72,70 | 73,20 | -0,88% | - |
| 07.11.2024 | 72,58 | 74,40 | 72,55 | 73,85 | 1,76% | 6.325,00 |
| 06.11.2024 | 71,43 | 74,15 | 71,43 | 72,58 | 1,33% | 4.097,00 |
| 05.11.2024 | 70,13 | 71,63 | 70,13 | 71,63 | 1,70% | 5.145,00 |
| 04.11.2024 | 70,78 | 71,03 | 70,35 | 70,43 | -0,56% | 1.880,00 |
| 01.11.2024 | 70,90 | 71,30 | 70,65 | 70,83 | -0,21% | 923,00 |
| 31.10.2024 | 70,33 | 71,13 | 70,05 | 70,98 | 0,64% | 2.238,00 |
| 30.10.2024 | 70,65 | 70,83 | 70,20 | 70,53 | -0,25% | 5.846,00 |
| 29.10.2024 | 71,73 | 71,90 | 70,68 | 70,70 | -1,15% | 669,00 |
| 28.10.2024 | 71,30 | 71,75 | 70,80 | 71,53 | 0,42% | 2.480,00 |
| 25.10.2024 | 71,20 | 71,55 | 70,80 | 71,23 | -0,21% | 6.000,00 |
| 24.10.2024 | 71,55 | 72,45 | 71,30 | 71,38 | -0,31% | 2.240,00 |
| 23.10.2024 | 73,08 | 73,08 | 71,53 | 71,60 | -1,78% | 7.220,00 |
| 22.10.2024 | 74,70 | 74,90 | 72,60 | 72,90 | -2,47% | 4.688,00 |
| 21.10.2024 | 76,38 | 76,43 | 74,60 | 74,75 | -2,16% | 6.632,00 |
| 18.10.2024 | 76,38 | 76,70 | 76,15 | 76,40 | 0,10% | 875,00 |
| 17.10.2024 | 76,80 | 77,10 | 76,00 | 76,33 | -0,52% | 2.680,00 |
| 16.10.2024 | 77,38 | 77,45 | 76,38 | 76,73 | -0,81% | 1.910,00 |
| 15.10.2024 | 76,23 | 77,48 | 76,20 | 77,35 | 1,44% | 3.850,00 |
| 14.10.2024 | 75,35 | 76,30 | 75,25 | 76,25 | 1,06% | 5.344,00 |
| 11.10.2024 | 75,30 | 75,63 | 74,68 | 75,45 | 0,33% | 1.052,00 |
| 10.10.2024 | 73,00 | 75,83 | 73,00 | 75,20 | 2,84% | 718,00 |
| 09.10.2024 | 72,48 | 73,28 | 71,95 | 73,13 | 1,18% | 1.926,00 |
| 08.10.2024 | 71,83 | 72,70 | 71,20 | 72,28 | 0,21% | 4.600,00 |
| 07.10.2024 | 74,15 | 74,40 | 71,50 | 72,13 | -2,57% | 8.311,00 |
| 04.10.2024 | 72,98 | 74,13 | 72,93 | 74,03 | 1,51% | 3.762,00 |
| 03.10.2024 | 73,68 | 74,20 | 72,88 | 72,93 | -1,32% | 2.820,00 |
| 02.10.2024 | 74,63 | 74,70 | 73,80 | 73,90 | -0,84% | - |
| 01.10.2024 | 75,83 | 75,98 | 74,30 | 74,53 | -1,71% | 6.944,00 |
| 30.09.2024 | 75,45 | 75,88 | 75,08 | 75,83 | 0,86% | - |
| 27.09.2024 | 75,75 | 75,93 | 74,55 | 75,18 | -0,96% | 22.513,00 |
| 26.09.2024 | 75,30 | 76,03 | 74,80 | 75,90 | 1,71% | 3.230,00 |
| 25.09.2024 | 74,70 | 75,50 | 74,45 | 74,63 | -0,70% | 1.359,00 |
| 24.09.2024 | 75,08 | 75,55 | 74,55 | 75,15 | 0,23% | 23.455,00 |
| 23.09.2024 | 75,70 | 76,08 | 74,73 | 74,98 | -0,70% | 3.600,00 |
| 20.09.2024 | 75,93 | 76,33 | 75,45 | 75,50 | -0,40% | 2.820,00 |
| 19.09.2024 | 75,30 | 76,45 | 75,15 | 75,80 | 1,10% | 2.625,00 |
| 18.09.2024 | 74,95 | 75,90 | 74,68 | 74,98 | 0,30% | 18.150,00 |
| 17.09.2024 | 76,55 | 76,80 | 74,30 | 74,75 | -2,57% | 3.180,00 |
| 16.09.2024 | 76,35 | 76,78 | 75,70 | 76,73 | 0,33% | 3.536,00 |
| 13.09.2024 | 75,65 | 76,55 | 75,45 | 76,48 | 0,89% | 1.000,00 |
| 12.09.2024 | 76,05 | 76,20 | 75,15 | 75,80 | -0,33% | 4.340,00 |
| 11.09.2024 | 75,83 | 76,20 | 75,05 | 76,05 | -0,10% | - |
| 10.09.2024 | 75,55 | 76,40 | 75,50 | 76,13 | 0,40% | 5.285,00 |
| 09.09.2024 | 75,18 | 76,05 | 75,15 | 75,83 | 0,86% | 2.595,00 |
| 06.09.2024 | 77,05 | 77,25 | 75,08 | 75,18 | -2,56% | 1.460,00 |
| 05.09.2024 | 77,53 | 78,40 | 76,55 | 77,15 | -0,32% | 880,00 |
| 04.09.2024 | 77,40 | 78,05 | 76,28 | 77,40 | -0,48% | 6.810,00 |
| 03.09.2024 | 78,50 | 79,05 | 77,63 | 77,78 | -1,05% | 1.456,00 |
| 02.09.2024 | 77,88 | 78,60 | 77,75 | 78,60 | 0,87% | 10.506,00 |
| 30.08.2024 | 77,25 | 78,25 | 77,18 | 77,93 | 0,94% | 12.068,00 |
| 29.08.2024 | 78,70 | 78,70 | 77,13 | 77,20 | -1,72% | 2.152,00 |
| 28.08.2024 | 77,70 | 78,80 | 77,65 | 78,55 | 1,03% | 1.562,00 |
| 27.08.2024 | 77,75 | 77,95 | 77,20 | 77,75 | 0,39% | 5.310,00 |
| 26.08.2024 | 77,15 | 77,70 | 76,70 | 77,45 | -0,06% | 4.815,00 |
| 23.08.2024 | 76,35 | 77,65 | 76,28 | 77,50 | 1,57% | 4.832,00 |
| 22.08.2024 | 75,18 | 76,90 | 75,10 | 76,30 | 1,46% | 4.503,00 |
| 21.08.2024 | 76,30 | 76,50 | 75,18 | 75,20 | -1,38% | 3.134,00 |
| 20.08.2024 | 75,85 | 76,83 | 75,75 | 76,25 | 0,36% | 5.605,00 |
| 19.08.2024 | 75,40 | 76,45 | 74,95 | 75,98 | 0,66% | 11.512,00 |
| 16.08.2024 | 73,75 | 75,83 | 73,60 | 75,48 | 2,34% | 5.543,00 |
| 15.08.2024 | 72,35 | 73,78 | 71,83 | 73,75 | 3,51% | 15.511,00 |
| 14.08.2024 | 67,10 | 71,33 | 67,10 | 71,25 | 6,34% | 10.484,00 |
| 13.08.2024 | 66,78 | 67,10 | 66,38 | 67,00 | 0,68% | 4.295,00 |
| 12.08.2024 | 65,63 | 67,05 | 65,43 | 66,55 | 1,80% | 17.111,00 |