132,650€
1,11%
Echtzeit-Aktienkurs TALANX AG NA O.N.
Bid:
Ask:
Aktienkurse zur TALANX AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 131,70 | 133,90 | 131,55 | 132,55 | 1,03% | 1.155,00 |
| 11.11.2026 | 131,80 | 131,80 | 130,05 | 131,20 | -0,30% | 1.840,00 |
| 10.11.2026 | 130,60 | 131,90 | 129,50 | 131,60 | 1,00% | 904,00 |
| 09.11.2026 | 130,40 | 130,70 | 128,35 | 130,30 | 0,12% | 4.193,00 |
| 06.11.2026 | 133,90 | 133,90 | 129,70 | 130,15 | -2,62% | 2.638,00 |
| 05.11.2026 | 134,00 | 135,90 | 132,55 | 133,65 | -0,45% | 13.795,00 |
| 04.11.2026 | 129,30 | 135,05 | 128,90 | 134,25 | 3,99% | 5.854,00 |
| 03.11.2026 | 127,50 | 129,60 | 127,20 | 129,10 | 0,55% | 5.454,00 |
| 02.11.2026 | 128,40 | 129,20 | 127,20 | 128,40 | 0,16% | 1.260,00 |
| 30.10.2026 | 126,90 | 129,15 | 126,20 | 128,20 | 0,79% | - |
| 29.10.2026 | 125,85 | 128,10 | 125,45 | 127,20 | 1,11% | 1.099,00 |
| 28.10.2026 | 125,50 | 126,75 | 124,70 | 125,80 | 0,12% | 1.216,00 |
| 27.10.2026 | 126,05 | 126,50 | 125,50 | 125,65 | -0,32% | 2.700,00 |
| 26.10.2026 | 124,70 | 126,50 | 123,60 | 126,05 | 0,76% | 3.600,00 |
| 23.10.2026 | 126,70 | 127,95 | 124,65 | 125,10 | -1,34% | 3.456,00 |
| 22.10.2026 | 125,80 | 127,80 | 125,20 | 126,80 | 0,48% | 15.784,00 |
| 21.10.2026 | 125,25 | 126,80 | 124,10 | 126,20 | 0,80% | 2.822,00 |
| 20.10.2026 | 123,00 | 125,20 | 123,00 | 125,20 | 1,62% | 8.500,00 |
| 19.10.2026 | 125,00 | 125,25 | 123,20 | 123,20 | -0,81% | 322,00 |
| 16.10.2026 | 124,80 | 125,20 | 123,30 | 124,20 | -0,36% | 4.335,00 |
| 15.10.2026 | 121,85 | 126,60 | 121,75 | 124,65 | 0,81% | 9.980,00 |
| 14.10.2026 | 123,15 | 124,00 | 121,60 | 123,65 | 0,69% | 4.939,00 |
| 13.10.2026 | 120,60 | 123,55 | 120,60 | 122,80 | 1,70% | 4.000,00 |
| 12.10.2026 | 120,50 | 121,30 | 120,25 | 120,75 | 0,63% | 6.544,00 |
| 09.10.2026 | 119,50 | 120,30 | 118,95 | 120,00 | 0,63% | 3.322,00 |
| 08.10.2026 | 119,05 | 120,00 | 118,50 | 119,25 | -0,25% | 9.050,00 |
| 07.10.2026 | 118,25 | 120,10 | 118,15 | 119,55 | 0,25% | 8.787,00 |
| 06.10.2026 | 119,05 | 120,00 | 118,95 | 119,25 | 0,38% | 12.005,00 |
| 05.10.2026 | 117,40 | 119,20 | 117,15 | 118,80 | 1,11% | 868,00 |
| 02.10.2026 | 116,65 | 118,00 | 115,60 | 117,50 | 0,95% | 1.798,00 |
| 01.10.2026 | 116,50 | 116,90 | 115,30 | 116,40 | -0,17% | 6.348,00 |
| 30.09.2026 | 120,05 | 120,40 | 116,60 | 116,60 | -2,55% | 6.278,00 |
| 29.09.2026 | 120,75 | 120,90 | 119,30 | 119,65 | -1,16% | 1.148,00 |
| 28.09.2026 | 121,00 | 122,10 | 120,30 | 121,05 | -0,29% | - |
| 25.09.2026 | 121,65 | 122,00 | 120,50 | 121,40 | -0,04% | 1.174,00 |
| 24.09.2026 | 118,80 | 121,95 | 117,75 | 121,45 | 1,84% | 1.824,00 |
| 23.09.2026 | 120,20 | 120,45 | 119,05 | 119,25 | -0,79% | 5.922,00 |
| 22.09.2026 | 121,90 | 121,90 | 118,20 | 120,20 | -1,39% | 5.259,00 |
| 21.09.2026 | 121,75 | 122,10 | 120,70 | 121,90 | 0,41% | 2.320,00 |
| 18.09.2026 | 123,40 | 123,70 | 121,25 | 121,40 | -1,70% | 1.302,00 |
| 17.09.2026 | 123,75 | 124,70 | 122,40 | 123,50 | 0,28% | 2.076,00 |
| 16.09.2026 | 121,80 | 123,70 | 120,90 | 123,15 | 1,19% | 1.230,00 |
| 15.09.2026 | 122,55 | 123,30 | 121,10 | 121,70 | -0,86% | 3.120,00 |
| 14.09.2026 | 120,80 | 123,00 | 120,40 | 122,75 | 1,20% | 670,00 |
| 11.09.2026 | 120,85 | 122,30 | 120,70 | 121,30 | 0,71% | 2.580,00 |
| 10.09.2026 | 119,30 | 121,50 | 119,10 | 120,45 | 1,22% | 1.617,00 |
| 09.09.2026 | 120,40 | 121,20 | 118,40 | 119,00 | -1,16% | 2.866,00 |
| 08.09.2026 | 122,15 | 122,80 | 120,20 | 120,40 | -2,15% | 3.551,00 |
| 07.09.2026 | 126,95 | 127,10 | 122,95 | 123,05 | -3,26% | 7.545,00 |
| 04.09.2026 | 128,70 | 128,90 | 127,05 | 127,20 | -1,09% | 10.388,00 |
| 03.09.2026 | 126,25 | 128,95 | 126,10 | 128,60 | 1,86% | 3.556,00 |
| 02.09.2026 | 125,35 | 127,20 | 125,15 | 126,25 | 0,76% | 1.746,00 |
| 01.09.2026 | 127,05 | 127,10 | 125,30 | 125,30 | 0,28% | 3.654,00 |
| 31.08.2026 | 124,90 | 126,10 | 124,65 | 124,95 | -0,24% | 3.441,00 |
| 28.08.2026 | 123,90 | 125,70 | 123,50 | 125,25 | 1,17% | 2.741,00 |
| 27.08.2026 | 124,30 | 124,80 | 123,20 | 123,80 | -0,20% | 4.470,00 |
| 26.08.2026 | 122,65 | 124,50 | 122,55 | 124,05 | 1,39% | 20.230,00 |
| 25.08.2026 | 121,90 | 122,75 | 121,55 | 122,35 | 0,49% | 3.544,00 |
| 24.08.2026 | 120,95 | 121,95 | 120,70 | 121,75 | 0,70% | 3.151,00 |
| 21.08.2026 | 118,85 | 121,10 | 118,70 | 120,90 | 1,38% | 4.338,00 |
| 20.08.2026 | 117,65 | 119,50 | 116,80 | 119,25 | 1,36% | 820,00 |
| 19.08.2026 | 119,90 | 120,60 | 117,40 | 117,65 | -2,24% | 5.900,00 |
| 18.08.2026 | 118,75 | 120,90 | 118,70 | 120,35 | 1,01% | 3.310,00 |
| 17.08.2026 | 118,70 | 120,45 | 118,00 | 119,15 | -0,38% | 4.220,00 |
| 14.08.2026 | 116,50 | 121,30 | 115,85 | 119,60 | 4,50% | 9.565,00 |
| 13.08.2026 | 114,40 | 115,50 | 113,40 | 114,45 | 0,39% | 2.485,00 |
| 12.08.2026 | 114,20 | 114,70 | 113,60 | 114,00 | -0,09% | 6.906,00 |
| 11.08.2026 | 115,85 | 116,10 | 113,70 | 114,10 | -1,51% | 1.463,00 |
| 10.08.2026 | 116,15 | 116,80 | 115,45 | 115,85 | -0,69% | 2.010,00 |
| 07.08.2026 | 116,30 | 117,80 | 114,20 | 116,65 | 0,43% | 12.210,00 |
| 06.08.2026 | 116,30 | 117,40 | 115,80 | 116,15 | -0,09% | 1.427,00 |
| 05.08.2026 | 115,95 | 116,60 | 115,50 | 116,25 | 0,48% | 7.970,00 |
| 04.08.2026 | 116,35 | 116,50 | 114,80 | 115,70 | -0,17% | 1.950,00 |
| 03.08.2026 | 115,55 | 116,35 | 114,65 | 115,90 | 0,30% | 7.678,00 |
| 31.07.2026 | 115,35 | 115,75 | 114,70 | 115,55 | 0,35% | 5.380,00 |
| 30.07.2026 | 114,25 | 116,30 | 112,70 | 115,15 | 0,74% | - |
| 29.07.2026 | 115,60 | 116,30 | 113,80 | 114,30 | -1,38% | 4.101,00 |
| 28.07.2026 | 115,70 | 116,70 | 115,20 | 115,90 | 1,62% | 4.450,00 |
| 27.07.2026 | 114,75 | 116,10 | 113,70 | 114,05 | -0,70% | 9.930,00 |
| 24.07.2026 | 113,00 | 114,95 | 112,80 | 114,85 | 1,59% | 1.700,00 |
| 23.07.2026 | 113,50 | 113,90 | 111,65 | 113,05 | -0,26% | 3.415,00 |
| 22.07.2026 | 110,85 | 114,30 | 110,25 | 113,35 | 2,63% | 3.177,00 |
| 21.07.2026 | 113,00 | 113,30 | 108,10 | 110,45 | -1,65% | 1.374,00 |
| 20.07.2026 | 112,05 | 113,10 | 111,10 | 112,30 | 0,13% | 2.075,00 |
| 17.07.2026 | 110,50 | 112,90 | 110,40 | 112,15 | 0,95% | 14.044,00 |
| 16.07.2026 | 110,30 | 111,90 | 109,00 | 111,10 | 0,86% | 1.590,00 |
| 15.07.2026 | 111,60 | 111,85 | 109,05 | 110,15 | -1,39% | 1.820,00 |
| 14.07.2026 | 111,80 | 112,80 | 111,20 | 111,70 | -0,27% | 3.028,00 |
| 13.07.2026 | 110,00 | 112,60 | 109,90 | 112,00 | 0,95% | 3.599,00 |
| 10.07.2026 | 109,95 | 111,70 | 109,00 | 110,95 | 1,05% | 630,00 |
| 09.07.2026 | 110,40 | 110,50 | 109,20 | 109,80 | -0,18% | 12.910,00 |
| 08.07.2026 | 112,05 | 113,50 | 109,40 | 110,00 | -1,74% | 4.218,00 |
| 07.07.2026 | 114,10 | 116,60 | 111,65 | 111,95 | -1,76% | 2.670,00 |
| 06.07.2026 | 114,00 | 116,00 | 111,45 | 113,95 | -0,35% | 2.980,00 |
| 03.07.2026 | 114,15 | 114,70 | 112,80 | 114,35 | 0,40% | 3.529,00 |
| 02.07.2026 | 110,40 | 114,40 | 110,35 | 113,90 | 2,84% | 10.475,00 |
| 01.07.2026 | 110,60 | 111,35 | 109,80 | 110,75 | 0,09% | 6.708,00 |
| 30.06.2026 | 109,45 | 110,75 | 108,65 | 110,65 | 1,05% | 3.566,00 |
| 29.06.2026 | 108,75 | 109,60 | 107,80 | 109,50 | 1,11% | 3.400,00 |
| 26.06.2026 | 107,45 | 108,55 | 107,30 | 108,30 | 0,56% | 3.010,00 |