97,825€
-0,43%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 98,48 | 98,90 | 97,00 | 97,83 | -0,71% | 8.080,00 |
| 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 |
| 18.03.2025 | 95,25 | 96,63 | 94,98 | 96,25 | 1,21% | 2.986,00 |
| 17.03.2025 | 95,25 | 95,70 | 94,30 | 95,10 | -0,34% | 9.010,00 |
| 14.03.2025 | 93,93 | 95,70 | 92,95 | 95,43 | 2,11% | 2.243,00 |
| 13.03.2025 | 92,60 | 94,95 | 92,58 | 93,45 | 0,92% | 5.032,00 |
| 12.03.2025 | 92,00 | 93,90 | 91,85 | 92,60 | 1,06% | 4.196,00 |
| 11.03.2025 | 92,65 | 93,20 | 90,88 | 91,63 | -0,57% | 5.965,00 |
| 10.03.2025 | 92,50 | 92,65 | 90,80 | 92,15 | -0,27% | 5.020,00 |
| 07.03.2025 | 91,90 | 92,45 | 90,25 | 92,40 | 0,54% | 1.806,00 |
| 06.03.2025 | 92,33 | 93,25 | 90,80 | 91,90 | -0,22% | 3.024,00 |
| 05.03.2025 | 88,73 | 92,53 | 88,60 | 92,10 | 3,57% | 5.230,00 |
| 04.03.2025 | 89,65 | 89,70 | 87,20 | 88,93 | -0,81% | 1.810,00 |
| 03.03.2025 | 87,93 | 90,45 | 87,60 | 89,65 | 2,17% | 3.325,00 |
| 28.02.2025 | 86,95 | 87,93 | 86,78 | 87,75 | 0,26% | 720,00 |
| 27.02.2025 | 87,53 | 88,18 | 86,70 | 87,53 | 0,14% | 2.200,00 |
| 26.02.2025 | 85,75 | 88,18 | 85,53 | 87,40 | 2,25% | 23.000,00 |
| 25.02.2025 | 84,98 | 86,50 | 84,78 | 85,48 | 0,65% | 2.955,00 |
| 24.02.2025 | 83,93 | 85,45 | 83,88 | 84,93 | 2,26% | 1.089,00 |
| 21.02.2025 | 83,70 | 83,80 | 83,05 | 83,05 | -0,84% | 2.002,00 |
| 20.02.2025 | 83,95 | 84,90 | 83,35 | 83,75 | -0,30% | 320,00 |
| 19.02.2025 | 88,05 | 88,10 | 83,95 | 84,00 | -4,65% | 334,00 |
| 18.02.2025 | 86,80 | 88,10 | 86,20 | 88,10 | 1,50% | 1.740,00 |
| 17.02.2025 | 84,30 | 86,90 | 84,25 | 86,80 | 3,15% | 2.558,00 |
| 14.02.2025 | 85,85 | 85,90 | 83,50 | 84,15 | -1,98% | 255,00 |
| 13.02.2025 | 85,10 | 86,15 | 83,75 | 85,85 | 1,18% | 3.771,00 |
| 12.02.2025 | 83,40 | 84,85 | 82,95 | 84,85 | 1,74% | 600,00 |
| 11.02.2025 | 83,50 | 84,10 | 82,80 | 83,40 | -0,12% | 604,00 |
| 10.02.2025 | 83,25 | 83,55 | 82,80 | 83,50 | 0,42% | 1.266,00 |
| 07.02.2025 | 83,05 | 83,90 | 82,90 | 83,15 | 0,85% | 1.812,00 |
| 06.02.2025 | 82,25 | 82,60 | 81,15 | 82,45 | 0,55% | 1.956,00 |
| 05.02.2025 | 81,35 | 82,00 | 80,80 | 82,00 | 0,55% | 26,00 |
| 04.02.2025 | 81,15 | 81,65 | 80,30 | 81,55 | 0,87% | 778,00 |
| 03.02.2025 | 81,55 | 81,55 | 80,40 | 80,85 | -1,34% | 321,00 |
| 31.01.2025 | 82,20 | 82,85 | 81,90 | 81,95 | -0,36% | 74,00 |
| 30.01.2025 | 82,30 | 82,85 | 81,80 | 82,25 | 0,18% | 15,00 |
| 29.01.2025 | 82,25 | 82,35 | 81,60 | 82,10 | -0,18% | 149,00 |
| 28.01.2025 | 82,25 | 82,30 | 81,45 | 82,25 | 0,73% | 2.151,00 |
| 27.01.2025 | 81,65 | 81,65 | 81,65 | 81,65 | 0,49% | - |
| 24.01.2025 | 82,50 | 82,55 | 81,15 | 81,25 | -1,52% | 384,00 |
| 23.01.2025 | 82,90 | 83,20 | 81,90 | 82,50 | -0,12% | 550,00 |
| 22.01.2025 | 81,95 | 83,40 | 81,95 | 82,60 | 1,10% | 2.050,00 |
| 21.01.2025 | 81,75 | 82,45 | 81,45 | 81,70 | -0,43% | 200,00 |
| 20.01.2025 | 82,15 | 82,90 | 81,85 | 82,05 | -0,24% | 1.134,00 |
| 17.01.2025 | 82,30 | 83,45 | 82,25 | 82,25 | 0,06% | 1.170,00 |
| 16.01.2025 | 81,75 | 82,60 | 81,35 | 82,20 | 0,67% | 400,00 |
| 15.01.2025 | 81,20 | 81,70 | 80,95 | 81,65 | 0,74% | 3.445,00 |
| 14.01.2025 | 81,50 | 81,65 | 80,80 | 81,05 | -0,43% | 100,00 |
| 13.01.2025 | 82,40 | 82,45 | 80,85 | 81,40 | -1,33% | 674,00 |
| 10.01.2025 | 85,20 | 85,55 | 82,45 | 82,50 | -3,11% | 464,00 |
| 09.01.2025 | 84,95 | 85,30 | 83,45 | 85,15 | 0,29% | 1.010,00 |
| 08.01.2025 | 84,10 | 85,30 | 84,05 | 84,90 | 0,95% | 830,00 |
| 07.01.2025 | 82,90 | 84,30 | 81,95 | 84,10 | 1,94% | 50,00 |
| 06.01.2025 | 82,95 | 83,45 | 82,15 | 82,50 | -0,54% | 445,00 |
| 03.01.2025 | 82,45 | 83,50 | 82,40 | 82,95 | 1,22% | 1.529,00 |
| 02.01.2025 | 82,25 | 82,65 | 81,60 | 81,95 | 0,12% | 632,00 |
| 30.12.2024 | 81,30 | 82,15 | 81,20 | 81,85 | 0,55% | 71,00 |
| 27.12.2024 | 82,45 | 82,45 | 80,75 | 81,40 | -0,55% | 355,00 |
| 23.12.2024 | 79,85 | 81,85 | 79,75 | 81,85 | 2,31% | 930,00 |
| 21.12.2024 | 80,45 | 80,45 | 78,20 | 80,00 | 1,72% | 2.416,00 |
| 20.12.2024 | 78,65 | 78,65 | 78,65 | 78,65 | -2,48% | - |
| 19.12.2024 | 81,20 | 81,70 | 80,60 | 80,65 | -1,10% | 1.062,00 |
| 18.12.2024 | 82,60 | 82,85 | 81,40 | 81,55 | -1,27% | 1.226,00 |
| 17.12.2024 | 82,80 | 83,30 | 82,60 | 82,60 | -1,84% | - |
| 16.12.2024 | 84,15 | 84,15 | 84,15 | 84,15 | -1,12% | - |
| 13.12.2024 | 84,95 | 86,30 | 84,95 | 85,10 | 0,41% | 710,00 |
| 12.12.2024 | 85,65 | 85,80 | 84,70 | 84,75 | -0,99% | 608,00 |
| 11.12.2024 | 84,30 | 86,20 | 83,00 | 85,60 | 0,71% | 12.374,00 |
| 10.12.2024 | 83,50 | 85,50 | 83,30 | 85,00 | 2,04% | 1.060,00 |
| 09.12.2024 | 83,90 | 84,20 | 83,15 | 83,30 | -0,72% | 838,00 |
| 06.12.2024 | 84,15 | 84,85 | 83,60 | 83,90 | -0,30% | 1.560,00 |
| 05.12.2024 | 83,30 | 84,65 | 82,90 | 84,15 | -0,36% | 15.562,00 |
| 04.12.2024 | 81,35 | 84,45 | 81,35 | 84,45 | 3,81% | 6.710,00 |
| 03.12.2024 | 80,55 | 81,45 | 80,50 | 81,35 | 0,99% | 754,00 |
| 02.12.2024 | 79,70 | 81,30 | 79,70 | 80,55 | 0,81% | 608,00 |
| 29.11.2024 | 78,85 | 80,25 | 78,80 | 79,90 | 1,27% | 816,00 |
| 28.11.2024 | 79,50 | 79,55 | 78,75 | 78,90 | -0,44% | 1.570,00 |
| 27.11.2024 | 79,65 | 79,90 | 78,10 | 79,25 | -0,50% | 846,00 |
| 26.11.2024 | 79,35 | 80,20 | 79,35 | 79,65 | 0,13% | 570,00 |
| 25.11.2024 | 79,95 | 80,45 | 79,25 | 79,55 | -0,06% | 1.363,00 |
| 22.11.2024 | 78,55 | 79,95 | 78,10 | 79,60 | 1,21% | 532,00 |
| 21.11.2024 | 77,90 | 78,75 | 77,40 | 78,65 | 1,16% | 1.020,00 |
| 20.11.2024 | 77,75 | 78,80 | 77,45 | 77,75 | -0,32% | 1.700,00 |
| 19.11.2024 | 78,40 | 78,90 | 77,25 | 78,00 | -0,38% | 3.130,00 |
| 18.11.2024 | 79,05 | 79,40 | 78,05 | 78,30 | -0,63% | 114,00 |
| 15.11.2024 | 77,65 | 78,95 | 77,45 | 78,80 | 1,48% | 2.716,00 |
| 14.11.2024 | 73,85 | 78,40 | 73,55 | 77,65 | 6,22% | 3.195,00 |
| 13.11.2024 | 73,80 | 74,30 | 72,75 | 73,10 | -1,15% | 377,00 |
| 12.11.2024 | 74,55 | 74,95 | 73,60 | 73,95 | -1,07% | 2.050,00 |
| 11.11.2024 | 73,00 | 75,25 | 73,00 | 74,75 | 2,40% | 2.534,00 |
| 08.11.2024 | 73,60 | 73,65 | 72,75 | 73,00 | -0,82% | - |