Börse:
46,190€
0,41%
Echtzeit-Aktienkurs TALANX AG NA O.N.
Bid:
46,100€
Ask:
46,280€
Aktienkurse zur TALANX AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |