120,300€
1,18%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 119,30 | 120,80 | 119,10 | 120,30 | 1,09% | 8,00 |
| 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 |
| 25.06.2026 | 107,05 | 108,90 | 106,45 | 107,70 | 0,75% | 3.260,00 |
| 24.06.2026 | 106,90 | 107,15 | 104,90 | 106,90 | 0,09% | 10.384,00 |
| 23.06.2026 | 104,05 | 106,85 | 103,60 | 106,80 | 1,62% | 2.732,00 |
| 22.06.2026 | 105,65 | 106,20 | 104,95 | 105,10 | -0,43% | 3.812,00 |
| 19.06.2026 | 104,60 | 106,00 | 104,60 | 105,55 | 0,52% | 5.854,00 |
| 18.06.2026 | 107,05 | 107,05 | 104,05 | 105,00 | -1,36% | 4.328,00 |
| 17.06.2026 | 103,85 | 106,60 | 103,30 | 106,45 | 2,50% | 7.753,00 |
| 16.06.2026 | 102,70 | 104,30 | 102,70 | 103,85 | 1,32% | 10.748,00 |
| 15.06.2026 | 102,40 | 103,20 | 101,40 | 102,50 | 1,08% | 2.340,00 |
| 12.06.2026 | 102,30 | 102,50 | 100,65 | 101,40 | -1,41% | 7.919,00 |
| 11.06.2026 | 98,93 | 102,95 | 98,78 | 102,85 | 3,94% | 1.566,00 |
| 10.06.2026 | 99,15 | 99,63 | 97,60 | 98,95 | -0,33% | 4.878,00 |
| 09.06.2026 | 98,10 | 99,70 | 97,80 | 99,28 | 1,33% | 4.830,00 |
| 08.06.2026 | 98,58 | 99,40 | 97,88 | 97,98 | -0,84% | 7.652,00 |
| 05.06.2026 | 98,88 | 99,50 | 98,50 | 98,80 | -0,10% | 4.162,00 |
| 04.06.2026 | 99,28 | 100,30 | 98,13 | 98,90 | -0,25% | 4.806,00 |
| 03.06.2026 | 100,40 | 100,80 | 99,10 | 99,15 | -1,29% | 3.555,00 |
| 02.06.2026 | 102,25 | 102,55 | 100,15 | 100,45 | -1,66% | 9.843,00 |
| 01.06.2026 | 102,60 | 103,30 | 101,75 | 102,15 | -1,07% | 5.513,00 |
| 29.05.2026 | 105,15 | 105,45 | 102,75 | 103,25 | -1,24% | 3.565,00 |
| 28.05.2026 | 106,55 | 107,95 | 104,45 | 104,55 | -2,38% | 5.060,00 |
| 27.05.2026 | 108,25 | 108,30 | 106,60 | 107,10 | -0,88% | 5.196,00 |
| 26.05.2026 | 108,45 | 109,10 | 107,60 | 108,05 | -0,55% | 1.410,00 |
| 25.05.2026 | 108,15 | 108,90 | 107,80 | 108,65 | 1,35% | 1.690,00 |
| 22.05.2026 | 109,45 | 109,70 | 106,95 | 107,20 | -2,41% | 10.119,00 |
| 21.05.2026 | 109,65 | 110,30 | 107,80 | 109,85 | -0,09% | 8.712,00 |
| 20.05.2026 | 107,65 | 110,35 | 107,45 | 109,95 | 1,90% | 5.040,00 |
| 19.05.2026 | 107,50 | 108,60 | 107,30 | 107,90 | 0,56% | 4.602,00 |
| 18.05.2026 | 105,15 | 108,20 | 104,80 | 107,30 | 1,47% | 8.869,00 |
| 15.05.2026 | 103,70 | 106,15 | 103,70 | 105,75 | 2,17% | 4.700,00 |
| 14.05.2026 | 104,75 | 106,65 | 103,50 | 103,50 | -1,29% | 9.855,00 |
| 13.05.2026 | 107,80 | 108,15 | 102,20 | 104,85 | -0,38% | 4.768,00 |
| 12.05.2026 | 105,90 | 107,10 | 104,30 | 105,25 | -0,94% | 6.106,00 |
| 11.05.2026 | 105,55 | 108,10 | 103,75 | 106,25 | 0,14% | 9.199,00 |
| 08.05.2026 | 106,70 | 107,20 | 105,60 | 106,10 | -3,24% | 4.583,00 |
| 07.05.2026 | 111,45 | 112,00 | 109,55 | 109,65 | -1,66% | 3.605,00 |
| 06.05.2026 | 109,30 | 111,80 | 108,90 | 111,50 | 2,58% | 1.238,00 |
| 05.05.2026 | 107,80 | 108,80 | 106,80 | 108,70 | 0,65% | 11.305,00 |
| 04.05.2026 | 112,15 | 112,50 | 107,50 | 108,00 | -3,01% | 3.658,00 |
| 30.04.2026 | 113,20 | 113,25 | 108,40 | 111,35 | -2,07% | 7.310,00 |
| 29.04.2026 | 112,95 | 113,90 | 108,40 | 113,70 | 0,93% | 2.076,00 |
| 28.04.2026 | 112,70 | 113,70 | 112,50 | 112,65 | -0,09% | 4.423,00 |
| 27.04.2026 | 116,10 | 116,25 | 112,20 | 112,75 | -2,72% | 6.147,00 |
| 24.04.2026 | 115,50 | 116,30 | 114,80 | 115,90 | 0,52% | 1.152,00 |
| 23.04.2026 | 117,35 | 117,75 | 114,50 | 115,30 | -2,25% | 20.920,00 |