67,950€
-0,77%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 68,48 | 68,53 | 67,65 | 67,80 | -0,99% | 150,00 |
| 18.04.2024 | 68,43 | 69,08 | 68,10 | 68,48 | 0,07% | 42,00 |
| 17.04.2024 | 68,43 | 69,83 | 68,28 | 68,43 | -0,07% | 650,00 |
| 16.04.2024 | 68,98 | 68,98 | 68,28 | 68,48 | -0,65% | 340,00 |
| 15.04.2024 | 69,23 | 70,13 | 68,93 | 68,93 | -0,22% | 53,00 |
| 12.04.2024 | 70,03 | 70,55 | 69,03 | 69,08 | -1,36% | 334,00 |
| 11.04.2024 | 69,78 | 70,10 | 69,40 | 70,03 | 0,43% | 370,00 |
| 10.04.2024 | 69,73 | 70,08 | 68,78 | 69,73 | -0,07% | 140,00 |
| 09.04.2024 | 71,18 | 71,25 | 69,43 | 69,78 | -1,97% | 520,00 |
| 08.04.2024 | 71,68 | 72,10 | 71,15 | 71,18 | -0,70% | 732,00 |
| 05.04.2024 | 72,08 | 72,50 | 70,93 | 71,68 | -0,62% | 414,00 |
| 04.04.2024 | 73,38 | 73,73 | 72,08 | 72,13 | -1,77% | 270,00 |
| 03.04.2024 | 73,38 | 74,20 | 72,88 | 73,43 | 0,07% | 225,00 |
| 02.04.2024 | 72,93 | 73,80 | 72,73 | 73,38 | 0,62% | 450,00 |
| 28.03.2024 | 72,53 | 73,35 | 72,33 | 72,93 | 0,55% | 1.171,00 |
| 27.03.2024 | 72,03 | 72,85 | 71,98 | 72,53 | 0,69% | 440,00 |
| 26.03.2024 | 71,18 | 72,25 | 71,08 | 72,03 | 1,27% | 614,00 |
| 25.03.2024 | 71,63 | 71,73 | 70,55 | 71,13 | -0,77% | 150,00 |
| 22.03.2024 | 70,25 | 72,58 | 70,20 | 71,68 | 2,03% | 412,00 |
| 21.03.2024 | 72,05 | 73,03 | 69,15 | 70,25 | -2,50% | 2.659,00 |
| 20.03.2024 | 71,18 | 72,15 | 70,85 | 72,05 | 1,23% | 351,00 |
| 19.03.2024 | 69,13 | 71,35 | 69,08 | 71,18 | 2,89% | 1.503,00 |
| 18.03.2024 | 70,60 | 70,95 | 68,60 | 69,18 | -2,02% | 456,00 |
| 15.03.2024 | 69,23 | 70,83 | 69,13 | 70,60 | 2,06% | 257,00 |
| 14.03.2024 | 69,63 | 69,98 | 68,55 | 69,18 | -0,65% | 929,00 |
| 13.03.2024 | 69,75 | 70,60 | 69,60 | 69,63 | -0,18% | 834,00 |
| 12.03.2024 | 67,78 | 69,80 | 67,75 | 69,75 | 2,91% | 77,00 |
| 11.03.2024 | 67,23 | 67,93 | 66,55 | 67,78 | 0,82% | 587,00 |
| 08.03.2024 | 68,08 | 68,23 | 67,18 | 67,23 | -1,39% | 165,00 |
| 07.03.2024 | 66,93 | 68,48 | 66,78 | 68,18 | 1,87% | 549,00 |
| 06.03.2024 | 66,75 | 67,48 | 66,05 | 66,93 | 0,26% | 269,00 |
| 05.03.2024 | 65,58 | 67,03 | 65,48 | 66,75 | 1,71% | 434,00 |
| 04.03.2024 | 65,33 | 65,98 | 65,05 | 65,63 | 0,54% | 250,00 |
| 01.03.2024 | 66,13 | 66,40 | 65,23 | 65,28 | -1,29% | 439,00 |
| 29.02.2024 | 64,73 | 66,33 | 64,73 | 66,13 | 2,24% | 2.510,00 |
| 28.02.2024 | 64,68 | 65,05 | 64,30 | 64,68 | 0,00% | 3.612,00 |
| 27.02.2024 | 67,13 | 67,13 | 63,78 | 64,68 | -3,65% | 1.033,00 |
| 26.02.2024 | 67,13 | 67,65 | 66,70 | 67,13 | -0,07% | 100,00 |
| 23.02.2024 | 67,03 | 67,53 | 66,65 | 67,18 | 0,22% | 129,00 |
| 22.02.2024 | 66,10 | 67,08 | 65,55 | 67,03 | 1,40% | 563,00 |
| 21.02.2024 | 65,20 | 66,30 | 65,15 | 66,10 | 1,38% | - |
| 20.02.2024 | 65,23 | 65,48 | 64,83 | 65,20 | -0,04% | 347,00 |
| 19.02.2024 | 65,48 | 65,68 | 65,18 | 65,23 | -0,31% | 160,00 |
| 16.02.2024 | 66,55 | 66,85 | 65,43 | 65,43 | -1,73% | 574,00 |
| 15.02.2024 | 67,48 | 67,65 | 65,95 | 66,58 | -1,33% | 110,00 |
| 14.02.2024 | 67,48 | 68,08 | 67,13 | 67,48 | 0,00% | 244,00 |
| 13.02.2024 | 66,73 | 67,85 | 66,38 | 67,48 | 1,12% | 119,00 |
| 12.02.2024 | 66,83 | 67,08 | 66,10 | 66,73 | -0,15% | 750,00 |
| 09.02.2024 | 66,80 | 66,93 | 66,15 | 66,83 | 0,04% | 35,00 |
| 08.02.2024 | 66,93 | 67,75 | 66,60 | 66,80 | -0,19% | 1.484,00 |
| 07.02.2024 | 66,10 | 67,60 | 66,05 | 66,93 | 1,25% | 659,00 |
| 06.02.2024 | 65,90 | 66,95 | 65,90 | 66,10 | 0,30% | 65,00 |
| 05.02.2024 | 65,18 | 66,13 | 65,10 | 65,90 | 1,11% | 669,00 |
| 02.02.2024 | 65,78 | 65,88 | 64,80 | 65,18 | -1,06% | 510,00 |
| 01.02.2024 | 64,63 | 65,88 | 64,63 | 65,88 | 1,93% | 265,00 |
| 31.01.2024 | 64,45 | 65,40 | 64,35 | 64,63 | 0,35% | 395,00 |
| 30.01.2024 | 65,73 | 65,78 | 64,13 | 64,40 | -2,02% | 285,00 |
| 29.01.2024 | 65,50 | 65,83 | 65,20 | 65,73 | 0,19% | 1.605,00 |
| 26.01.2024 | 66,33 | 66,55 | 65,58 | 65,60 | -1,09% | 310,00 |
| 25.01.2024 | 66,18 | 66,90 | 65,65 | 66,33 | 0,23% | 520,00 |
| 24.01.2024 | 65,48 | 66,33 | 65,00 | 66,18 | 1,07% | 53,00 |
| 23.01.2024 | 66,28 | 66,75 | 65,25 | 65,48 | -1,21% | 55,00 |
| 22.01.2024 | 65,73 | 66,43 | 65,55 | 66,28 | 0,95% | 40,00 |
| 19.01.2024 | 65,73 | 66,28 | 65,35 | 65,65 | -0,11% | 230,00 |
| 18.01.2024 | 65,38 | 66,03 | 65,00 | 65,73 | 0,54% | - |
| 17.01.2024 | 64,63 | 65,53 | 64,28 | 65,38 | 1,00% | 233,00 |
| 16.01.2024 | 65,58 | 65,68 | 64,45 | 64,73 | -1,45% | 200,00 |
| 15.01.2024 | 65,35 | 66,23 | 65,30 | 65,68 | 0,57% | 476,00 |
| 12.01.2024 | 64,98 | 65,85 | 64,70 | 65,30 | 0,58% | 70,00 |
| 11.01.2024 | 65,28 | 66,25 | 64,58 | 64,93 | -0,54% | 190,00 |
| 10.01.2024 | 65,43 | 65,70 | 64,60 | 65,28 | -0,38% | 51,00 |
| 09.01.2024 | 65,13 | 65,63 | 64,60 | 65,53 | 0,69% | 601,00 |
| 08.01.2024 | 64,58 | 65,35 | 64,48 | 65,08 | 0,77% | 253,00 |
| 05.01.2024 | 64,63 | 64,85 | 63,80 | 64,58 | -0,23% | 481,00 |
| 04.01.2024 | 63,75 | 64,93 | 63,63 | 64,73 | 1,53% | 980,00 |
| 03.01.2024 | 64,23 | 65,05 | 63,60 | 63,75 | -0,89% | 321,00 |
| 02.01.2024 | 64,45 | 65,18 | 64,28 | 64,33 | -0,04% | 1.218,00 |
| 29.12.2023 | 63,73 | 64,60 | 63,73 | 64,35 | 0,98% | - |
| 28.12.2023 | 65,10 | 65,15 | 63,73 | 63,73 | -2,04% | 520,00 |
| 27.12.2023 | 64,63 | 65,28 | 64,55 | 65,05 | 0,58% | 791,00 |
| 22.12.2023 | 64,78 | 65,03 | 64,53 | 64,68 | -0,15% | 840,00 |
| 21.12.2023 | 65,05 | 65,40 | 64,33 | 64,78 | -0,42% | 140,00 |
| 20.12.2023 | 65,90 | 65,95 | 64,88 | 65,05 | -1,21% | 874,00 |
| 19.12.2023 | 65,80 | 65,90 | 64,53 | 65,85 | 0,15% | 1.159,00 |
| 18.12.2023 | 66,35 | 66,80 | 65,30 | 65,75 | -0,90% | 1.479,00 |
| 15.12.2023 | 67,40 | 67,90 | 65,98 | 66,35 | -1,37% | 804,00 |
| 14.12.2023 | 70,00 | 70,15 | 66,55 | 67,28 | -3,89% | 2.322,00 |
| 13.12.2023 | 68,08 | 70,05 | 67,95 | 70,00 | 2,75% | 736,00 |
| 12.12.2023 | 67,13 | 68,60 | 67,00 | 68,13 | 1,57% | 1.221,00 |
| 11.12.2023 | 67,13 | 67,70 | 66,50 | 67,08 | 0,00% | 110,00 |
| 08.12.2023 | 66,68 | 67,53 | 66,18 | 67,08 | 0,68% | 572,00 |
| 07.12.2023 | 66,38 | 67,03 | 66,23 | 66,63 | 0,38% | 1.075,00 |
| 06.12.2023 | 67,23 | 67,60 | 66,38 | 66,38 | -1,26% | 600,00 |
| 05.12.2023 | 67,18 | 67,95 | 66,75 | 67,23 | 0,15% | 800,00 |
| 04.12.2023 | 67,68 | 67,73 | 66,53 | 67,13 | -0,96% | 3.107,00 |
| 01.12.2023 | 66,70 | 67,78 | 66,68 | 67,78 | 1,76% | 453,00 |
| 30.11.2023 | 65,98 | 67,10 | 65,48 | 66,60 | 0,87% | 481,00 |
| 29.11.2023 | 65,48 | 66,08 | 64,50 | 66,03 | 0,84% | 2.855,00 |
| 28.11.2023 | 65,78 | 66,50 | 65,45 | 65,48 | -0,46% | 535,00 |
| 27.11.2023 | 65,58 | 66,08 | 65,55 | 65,78 | 0,08% | 600,00 |