Börse:
44,040€
1,47%
Echtzeit-Aktienkurs TALANX AG NA O.N.
Bid:
43,940€
Ask:
44,140€
Aktienkurse zur TALANX AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2019 | 41,10 | 41,58 | 41,06 | 41,44 | 1,12% | 19.685,00 |
| 05.11.2019 | 41,50 | 41,54 | 40,90 | 40,98 | -1,49% | 14.600,00 |
| 04.11.2019 | 41,56 | 41,88 | 41,52 | 41,60 | -0,14% | 9.142,00 |
| 01.11.2019 | 41,54 | 41,72 | 41,32 | 41,66 | 0,82% | 14.897,00 |
| 31.10.2019 | 41,98 | 41,98 | 41,30 | 41,32 | -1,53% | 8.270,00 |
| 30.10.2019 | 41,86 | 41,98 | 41,64 | 41,96 | 0,96% | 2.411,00 |
| 29.10.2019 | 41,94 | 42,00 | 41,50 | 41,56 | -1,00% | 3.322,00 |
| 28.10.2019 | 41,80 | 42,06 | 41,76 | 41,98 | 0,72% | 20.064,00 |
| 25.10.2019 | 41,92 | 41,92 | 41,60 | 41,68 | -0,79% | 7.714,00 |
| 24.10.2019 | 41,58 | 42,01 | 41,58 | 42,01 | 0,84% | 4.308,00 |
| 23.10.2019 | 41,50 | 41,66 | 41,50 | 41,66 | -0,05% | 3.264,00 |
| 22.10.2019 | 41,48 | 41,74 | 41,24 | 41,68 | 0,48% | 5.127,00 |
| 21.10.2019 | 41,48 | 41,72 | 41,32 | 41,48 | 0,78% | 5.021,00 |
| 18.10.2019 | 40,84 | 41,50 | 40,70 | 41,16 | 0,78% | 8.159,00 |
| 17.10.2019 | 41,22 | 41,46 | 40,84 | 40,84 | -0,34% | 9.208,00 |
| 16.10.2019 | 41,70 | 41,70 | 40,90 | 40,98 | -1,73% | 8.093,00 |
| 15.10.2019 | 41,74 | 42,50 | 41,70 | 41,70 | -0,10% | 8.823,00 |
| 14.10.2019 | 42,00 | 42,20 | 41,62 | 41,74 | -0,67% | 6.341,00 |
| 11.10.2019 | 41,10 | 42,42 | 40,84 | 42,02 | 2,84% | 16.475,00 |
| 10.10.2019 | 40,50 | 41,18 | 40,50 | 40,86 | 0,54% | 8.562,00 |
| 09.10.2019 | 40,60 | 40,80 | 40,24 | 40,64 | 0,15% | 3.496,00 |
| 08.10.2019 | 40,32 | 40,58 | 40,24 | 40,58 | 0,55% | 4.314,00 |
| 07.10.2019 | 40,08 | 40,36 | 39,92 | 40,36 | 1,15% | 6.804,00 |
| 04.10.2019 | 39,46 | 39,90 | 39,44 | 39,90 | 1,37% | 2.335,00 |
| 03.10.2019 | 39,40 | 39,50 | 39,00 | 39,36 | -0,05% | 1.353,00 |
| 02.10.2019 | 39,60 | 39,60 | 39,10 | 39,38 | -0,96% | 6.521,00 |
| 01.10.2019 | 39,72 | 40,04 | 39,64 | 39,76 | 0,05% | 3.692,00 |
| 30.09.2019 | 39,50 | 39,74 | 39,30 | 39,74 | 1,12% | 3.188,00 |
| 27.09.2019 | 39,70 | 39,70 | 39,12 | 39,30 | -1,16% | 6.800,00 |
| 26.09.2019 | 39,04 | 39,76 | 38,80 | 39,76 | 2,32% | 5.546,00 |
| 25.09.2019 | 38,72 | 38,86 | 38,42 | 38,86 | 0,62% | 2.452,00 |
| 24.09.2019 | 39,48 | 39,48 | 38,62 | 38,62 | -2,18% | 2.213,00 |
| 23.09.2019 | 39,40 | 39,48 | 39,12 | 39,48 | 0,30% | 4.288,00 |
| 20.09.2019 | 39,00 | 39,62 | 39,00 | 39,36 | 0,87% | 5.908,00 |
| 19.09.2019 | 38,66 | 39,06 | 38,66 | 39,02 | 1,04% | 2.771,00 |
| 18.09.2019 | 38,68 | 38,68 | 38,30 | 38,62 | 0,00% | 1.527,00 |
| 17.09.2019 | 38,68 | 38,80 | 38,34 | 38,62 | -0,46% | 2.476,00 |
| 16.09.2019 | 39,20 | 39,38 | 38,58 | 38,80 | -1,52% | 11.427,00 |
| 13.09.2019 | 39,28 | 39,58 | 39,28 | 39,40 | 0,15% | 4.941,00 |
| 12.09.2019 | 38,98 | 39,34 | 38,98 | 39,34 | 0,46% | 3.728,00 |
| 11.09.2019 | 38,86 | 39,40 | 38,86 | 39,16 | 0,36% | 4.572,00 |
| 10.09.2019 | 38,72 | 39,02 | 38,58 | 39,02 | 0,77% | 2.480,00 |
| 09.09.2019 | 37,86 | 38,76 | 37,86 | 38,72 | 1,68% | 4.103,00 |
| 06.09.2019 | 37,88 | 38,08 | 37,88 | 38,08 | 0,21% | 7.993,00 |
| 05.09.2019 | 37,98 | 38,00 | 37,72 | 38,00 | 1,28% | 6.161,00 |
| 04.09.2019 | 37,82 | 37,94 | 37,52 | 37,52 | -0,05% | 6.309,00 |
| 03.09.2019 | 37,60 | 37,74 | 37,50 | 37,54 | 0,21% | 1.909,00 |
| 02.09.2019 | 37,90 | 37,90 | 37,46 | 37,46 | -0,43% | 2.498,00 |
| 30.08.2019 | 37,48 | 37,78 | 37,48 | 37,62 | 0,32% | 1.530,00 |
| 29.08.2019 | 37,38 | 37,54 | 37,36 | 37,50 | 0,21% | 1.007,00 |
| 28.08.2019 | 37,48 | 37,48 | 37,12 | 37,42 | -1,32% | 638,00 |
| 27.08.2019 | 37,90 | 37,94 | 37,60 | 37,92 | -0,05% | 2.195,00 |
| 26.08.2019 | 37,60 | 37,94 | 37,20 | 37,94 | 0,42% | 3.256,00 |
| 23.08.2019 | 38,02 | 38,16 | 37,60 | 37,78 | -0,74% | 2.053,00 |
| 22.08.2019 | 37,96 | 38,06 | 37,82 | 38,06 | -0,05% | 1.749,00 |
| 21.08.2019 | 37,82 | 38,20 | 37,74 | 38,08 | 0,85% | 1.999,00 |
| 20.08.2019 | 38,10 | 38,14 | 37,76 | 37,76 | -0,47% | 6.707,00 |
| 19.08.2019 | 37,90 | 38,04 | 37,66 | 37,94 | 1,01% | 3.689,00 |
| 16.08.2019 | 37,06 | 37,60 | 37,06 | 37,56 | 1,95% | 2.770,00 |
| 15.08.2019 | 37,10 | 37,16 | 36,60 | 36,84 | -0,65% | 9.478,00 |
| 14.08.2019 | 37,62 | 37,70 | 37,02 | 37,08 | -1,54% | 3.474,00 |
| 13.08.2019 | 37,26 | 37,68 | 37,02 | 37,66 | 0,80% | 4.743,00 |
| 12.08.2019 | 37,32 | 37,74 | 37,32 | 37,36 | 0,48% | 5.443,00 |
| 09.08.2019 | 37,60 | 37,64 | 37,14 | 37,18 | -0,80% | 2.024,00 |
| 08.08.2019 | 37,36 | 37,56 | 37,10 | 37,48 | 1,08% | 3.319,00 |
| 07.08.2019 | 37,16 | 37,48 | 36,94 | 37,08 | -0,11% | 3.450,00 |
| 06.08.2019 | 37,04 | 37,44 | 36,90 | 37,12 | 0,32% | 3.326,00 |
| 05.08.2019 | 37,98 | 38,00 | 36,94 | 37,00 | -2,63% | 9.638,00 |
| 02.08.2019 | 38,14 | 38,30 | 37,90 | 38,00 | -0,84% | 4.578,00 |
| 01.08.2019 | 38,00 | 38,74 | 38,00 | 38,32 | 0,31% | 5.288,00 |
| 31.07.2019 | 37,66 | 38,30 | 37,56 | 38,20 | 0,58% | 6.680,00 |
| 30.07.2019 | 38,46 | 38,58 | 37,66 | 37,98 | -0,94% | 8.785,00 |
| 29.07.2019 | 38,40 | 38,60 | 38,16 | 38,34 | -0,26% | 6.182,00 |
| 26.07.2019 | 38,40 | 38,68 | 38,38 | 38,44 | -0,41% | 3.870,00 |
| 25.07.2019 | 39,06 | 39,12 | 38,50 | 38,60 | -1,28% | 9.973,00 |
| 24.07.2019 | 39,02 | 39,36 | 38,96 | 39,10 | 0,51% | 4.038,00 |
| 23.07.2019 | 39,28 | 39,40 | 38,76 | 38,90 | -0,51% | 6.235,00 |
| 22.07.2019 | 39,38 | 39,38 | 38,90 | 39,10 | -0,56% | 9.244,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen