Börse:
28,940€
-5,36%
Echtzeit-Aktienkurs TALANX AG NA O.N.
Bid:
28,740€
Ask:
29,140€
Aktienkurse zur TALANX AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2020 | 30,70 | 30,70 | 28,88 | 28,88 | -5,56% | 23.886,00 |
| 31.03.2020 | 30,70 | 31,78 | 30,12 | 30,58 | 0,99% | 26.948,00 |
| 30.03.2020 | 30,20 | 31,00 | 28,32 | 30,28 | 1,68% | 34.602,00 |
| 27.03.2020 | 31,50 | 32,00 | 29,34 | 29,78 | -6,41% | 16.418,00 |
| 26.03.2020 | 32,20 | 32,20 | 30,04 | 31,82 | -2,39% | 21.628,00 |
| 25.03.2020 | 33,00 | 33,36 | 30,50 | 32,60 | 4,02% | 55.800,00 |
| 24.03.2020 | 28,54 | 31,60 | 28,50 | 31,34 | 11,37% | 37.677,00 |
| 23.03.2020 | 25,50 | 28,24 | 24,68 | 28,14 | 11,23% | 38.097,00 |
| 20.03.2020 | 26,50 | 29,74 | 25,02 | 25,30 | -2,32% | 68.840,00 |
| 19.03.2020 | 22,02 | 26,18 | 21,48 | 25,90 | 15,11% | 57.965,00 |
| 18.03.2020 | 24,00 | 24,10 | 21,82 | 22,50 | -10,71% | 57.039,00 |
| 17.03.2020 | 26,00 | 26,50 | 23,18 | 25,20 | 0,00% | 51.854,00 |
| 16.03.2020 | 28,50 | 28,98 | 24,00 | 25,20 | -16,00% | 94.456,00 |
| 13.03.2020 | 28,00 | 30,00 | 27,52 | 30,00 | 13,21% | 37.277,00 |
| 12.03.2020 | 33,00 | 33,00 | 26,50 | 26,50 | -21,18% | 54.628,00 |
| 11.03.2020 | 35,04 | 35,78 | 33,10 | 33,62 | -6,82% | 18.200,00 |
| 10.03.2020 | 36,50 | 37,04 | 34,88 | 36,08 | 2,73% | 20.353,00 |
| 09.03.2020 | 38,00 | 38,00 | 34,86 | 35,12 | -8,97% | 33.286,00 |
| 06.03.2020 | 40,50 | 40,50 | 38,24 | 38,58 | -3,84% | 104.211,00 |
| 05.03.2020 | 42,50 | 42,50 | 40,12 | 40,12 | -4,70% | 11.831,00 |
| 04.03.2020 | 41,20 | 42,40 | 40,80 | 42,10 | 2,68% | 14.163,00 |
| 03.03.2020 | 41,20 | 42,00 | 40,80 | 41,00 | 0,49% | 19.986,00 |
| 02.03.2020 | 39,82 | 41,30 | 39,82 | 40,80 | 2,00% | 19.561,00 |
| 28.02.2020 | 39,60 | 40,92 | 38,36 | 40,00 | -1,43% | 44.353,00 |
| 27.02.2020 | 43,04 | 43,20 | 40,50 | 40,58 | -6,28% | 36.644,00 |
| 26.02.2020 | 43,22 | 43,80 | 42,56 | 43,30 | 0,23% | 22.230,00 |
| 25.02.2020 | 44,96 | 45,30 | 42,66 | 43,20 | -3,83% | 45.937,00 |
| 24.02.2020 | 47,00 | 47,00 | 44,70 | 44,92 | -4,67% | 25.196,00 |
| 21.02.2020 | 47,52 | 47,58 | 47,12 | 47,12 | -1,13% | 6.799,00 |
| 20.02.2020 | 48,40 | 48,42 | 47,66 | 47,66 | -1,12% | 4.268,00 |
| 19.02.2020 | 48,34 | 48,68 | 47,88 | 48,20 | -0,37% | 7.339,00 |
| 18.02.2020 | 48,00 | 48,38 | 47,80 | 48,38 | 0,79% | 3.426,00 |
| 17.02.2020 | 48,50 | 48,50 | 47,98 | 48,00 | -0,33% | 7.853,00 |
| 14.02.2020 | 47,68 | 48,24 | 47,56 | 48,16 | 0,88% | 5.119,00 |
| 13.02.2020 | 47,30 | 47,74 | 47,02 | 47,74 | 0,89% | 6.050,00 |
| 12.02.2020 | 47,64 | 47,64 | 46,98 | 47,32 | -0,21% | 9.681,00 |
| 11.02.2020 | 47,70 | 47,70 | 47,42 | 47,42 | -0,04% | 18.366,00 |
| 10.02.2020 | 47,62 | 47,72 | 47,06 | 47,44 | -0,13% | 7.730,00 |
| 07.02.2020 | 46,90 | 47,56 | 46,78 | 47,50 | 1,71% | 11.281,00 |
| 06.02.2020 | 47,40 | 47,40 | 46,50 | 46,70 | -0,68% | 20.658,00 |
| 05.02.2020 | 45,70 | 47,28 | 45,70 | 47,02 | 2,53% | 28.540,00 |
| 04.02.2020 | 45,40 | 45,86 | 45,10 | 45,86 | 1,42% | 3.315,00 |
| 03.02.2020 | 45,16 | 45,24 | 44,76 | 45,22 | 0,40% | 4.413,00 |
| 31.01.2020 | 46,00 | 46,38 | 44,92 | 45,04 | -2,30% | 3.837,00 |
| 30.01.2020 | 45,86 | 46,30 | 45,62 | 46,10 | 0,13% | 6.940,00 |
| 29.01.2020 | 45,96 | 46,40 | 45,80 | 46,04 | 0,17% | 7.817,00 |
| 28.01.2020 | 45,20 | 45,98 | 45,20 | 45,96 | 1,86% | 5.580,00 |
| 27.01.2020 | 46,28 | 46,28 | 45,12 | 45,12 | -2,63% | 10.220,00 |
| 24.01.2020 | 46,10 | 46,50 | 45,70 | 46,34 | 0,74% | 4.591,00 |
| 23.01.2020 | 45,70 | 46,20 | 45,70 | 46,00 | 0,09% | 6.033,00 |
| 22.01.2020 | 45,86 | 46,20 | 45,78 | 45,96 | 1,28% | 2.526,00 |
| 21.01.2020 | 45,82 | 45,82 | 45,36 | 45,38 | -1,13% | 8.424,00 |
| 20.01.2020 | 45,76 | 46,14 | 45,68 | 45,90 | 0,44% | 5.120,00 |
| 17.01.2020 | 45,30 | 45,70 | 45,20 | 45,70 | 1,06% | 4.342,00 |
| 16.01.2020 | 45,32 | 45,38 | 45,00 | 45,22 | -0,18% | 2.233,00 |
| 15.01.2020 | 45,24 | 45,30 | 44,56 | 45,30 | 0,18% | 1.603,00 |
| 14.01.2020 | 44,60 | 45,26 | 44,46 | 45,22 | 1,07% | 6.263,00 |
| 13.01.2020 | 45,10 | 45,30 | 44,44 | 44,74 | 0,63% | 6.690,00 |
| 10.01.2020 | 45,16 | 45,22 | 44,46 | 44,46 | -1,24% | 9.245,00 |
| 09.01.2020 | 44,86 | 45,20 | 44,80 | 45,02 | 0,63% | 3.667,00 |
| 08.01.2020 | 44,00 | 44,86 | 43,70 | 44,74 | 0,04% | 6.250,00 |
| 07.01.2020 | 44,22 | 44,92 | 44,20 | 44,72 | 1,54% | 7.162,00 |
| 06.01.2020 | 44,10 | 44,20 | 43,36 | 44,04 | -0,27% | 5.698,00 |
| 03.01.2020 | 44,70 | 44,70 | 43,80 | 44,16 | -0,45% | 8.776,00 |
| 02.01.2020 | 44,24 | 44,60 | 44,10 | 44,36 | 0,27% | 4.623,00 |
| 30.12.2019 | 44,60 | 44,60 | 44,18 | 44,24 | -0,54% | 5.055,00 |
| 27.12.2019 | 44,70 | 44,80 | 44,24 | 44,48 | -0,31% | 7.084,00 |
| 23.12.2019 | 44,62 | 44,94 | 44,38 | 44,62 | -0,53% | 3.612,00 |
| 20.12.2019 | 44,88 | 45,20 | 44,72 | 44,86 | -0,09% | 5.002,00 |
| 19.12.2019 | 45,08 | 45,18 | 44,68 | 44,90 | -0,44% | 4.286,00 |
| 18.12.2019 | 45,48 | 45,70 | 44,92 | 45,10 | -1,40% | 2.451,00 |
| 17.12.2019 | 45,56 | 45,84 | 45,40 | 45,74 | 0,40% | 5.188,00 |
| 16.12.2019 | 45,10 | 45,56 | 45,10 | 45,56 | 0,26% | 4.821,00 |
| 13.12.2019 | 45,58 | 45,58 | 45,08 | 45,44 | 1,11% | 6.167,00 |
| 12.12.2019 | 45,20 | 45,50 | 44,94 | 44,94 | -0,35% | 4.192,00 |
| 11.12.2019 | 44,50 | 45,30 | 44,50 | 45,10 | 1,71% | 6.383,00 |
| 10.12.2019 | 44,24 | 44,46 | 43,72 | 44,34 | 0,23% | 5.604,00 |
| 09.12.2019 | 44,28 | 44,28 | 43,86 | 44,24 | 0,50% | 4.875,00 |
| 06.12.2019 | 43,66 | 44,20 | 43,66 | 44,02 | 1,43% | 8.064,00 |
| 05.12.2019 | 42,46 | 43,84 | 42,46 | 43,40 | 2,07% | 12.717,00 |
| 04.12.2019 | 42,14 | 42,84 | 42,08 | 42,52 | 0,76% | 1.625,00 |
| 03.12.2019 | 42,60 | 43,14 | 41,86 | 42,20 | -0,71% | 7.205,00 |
| 02.12.2019 | 43,30 | 43,54 | 42,24 | 42,50 | -2,25% | 9.112,00 |
| 29.11.2019 | 43,20 | 43,48 | 43,06 | 43,48 | 0,14% | 4.164,00 |
| 28.11.2019 | 43,16 | 43,42 | 43,16 | 43,42 | 0,05% | 3.020,00 |
| 27.11.2019 | 42,78 | 43,42 | 42,78 | 43,40 | 1,35% | 1.973,00 |
| 26.11.2019 | 42,66 | 42,82 | 42,50 | 42,82 | 0,90% | 1.283,00 |
| 25.11.2019 | 43,10 | 43,48 | 42,34 | 42,44 | -0,98% | 17.340,00 |
| 22.11.2019 | 43,44 | 43,44 | 42,84 | 42,86 | -1,20% | 3.859,00 |
| 21.11.2019 | 43,30 | 43,38 | 43,18 | 43,38 | 1,12% | 2.237,00 |
| 20.11.2019 | 43,06 | 43,20 | 42,90 | 42,90 | 0,05% | 2.911,00 |
| 19.11.2019 | 42,82 | 43,22 | 42,74 | 42,88 | -0,23% | 5.264,00 |
| 18.11.2019 | 43,06 | 43,36 | 42,68 | 42,98 | -0,78% | 3.732,00 |
| 15.11.2019 | 43,48 | 43,50 | 43,06 | 43,32 | 0,00% | 6.009,00 |
| 14.11.2019 | 43,00 | 43,40 | 42,76 | 43,32 | 0,88% | 6.958,00 |
| 13.11.2019 | 43,00 | 43,06 | 42,66 | 42,94 | 0,33% | 2.628,00 |
| 12.11.2019 | 42,74 | 42,98 | 42,36 | 42,80 | 0,14% | 18.136,00 |
| 11.11.2019 | 41,70 | 42,78 | 40,10 | 42,74 | 1,76% | 13.790,00 |
| 08.11.2019 | 41,80 | 42,20 | 41,72 | 42,00 | 0,29% | 8.206,00 |
| 07.11.2019 | 41,80 | 41,88 | 41,60 | 41,88 | 1,06% | 8.848,00 |