72,925€
0,45%
Echtzeit-Aktienkurs TALANX AG NA O.N.
Bid:
Ask:
Aktienkurse zur TALANX AG NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 72,40 | 73,35 | 72,25 | 72,75 | 0,21% | 10.441,00 |
27.03.2024 | 72,30 | 72,80 | 71,85 | 72,60 | 0,55% | 8.774,00 |
26.03.2024 | 71,20 | 72,20 | 71,15 | 72,20 | 1,48% | 9.507,00 |
25.03.2024 | 71,30 | 71,70 | 70,50 | 71,15 | -1,04% | 7.813,00 |
22.03.2024 | 70,25 | 72,50 | 70,25 | 71,90 | 2,35% | 14.826,00 |
21.03.2024 | 72,45 | 73,20 | 69,35 | 70,25 | -2,84% | 21.119,00 |
20.03.2024 | 71,40 | 72,30 | 70,85 | 72,30 | 1,33% | 9.529,00 |
19.03.2024 | 69,30 | 71,40 | 69,30 | 71,35 | 3,33% | 15.213,00 |
18.03.2024 | 70,95 | 70,95 | 68,60 | 69,05 | -2,33% | 16.560,00 |
15.03.2024 | 69,00 | 70,95 | 69,00 | 70,70 | 2,39% | 13.628,00 |
14.03.2024 | 69,85 | 69,85 | 68,55 | 69,05 | -0,93% | 11.585,00 |
13.03.2024 | 69,80 | 70,55 | 69,60 | 69,70 | 0,14% | 15.827,00 |
12.03.2024 | 67,80 | 69,80 | 67,80 | 69,60 | 2,96% | 11.460,00 |
11.03.2024 | 66,90 | 67,60 | 66,65 | 67,60 | 0,37% | 4.239,00 |
08.03.2024 | 67,95 | 68,35 | 67,35 | 67,35 | -0,96% | 3.616,00 |
07.03.2024 | 66,85 | 68,45 | 66,85 | 68,00 | 1,64% | 7.825,00 |
06.03.2024 | 66,90 | 67,40 | 66,20 | 66,90 | 0,07% | 5.655,00 |
05.03.2024 | 65,80 | 67,10 | 65,75 | 66,85 | 1,98% | 10.166,00 |
04.03.2024 | 65,60 | 65,95 | 65,00 | 65,55 | 0,46% | 6.362,00 |
01.03.2024 | 66,00 | 66,00 | 65,20 | 65,25 | -0,91% | 9.400,00 |
29.02.2024 | 64,95 | 66,25 | 64,95 | 65,85 | 1,31% | 16.086,00 |
28.02.2024 | 64,90 | 65,05 | 64,25 | 65,00 | 0,31% | 14.861,00 |
27.02.2024 | 67,30 | 67,30 | 63,85 | 64,80 | -3,28% | 29.040,00 |
26.02.2024 | 67,00 | 67,60 | 66,75 | 67,00 | -0,67% | 6.560,00 |
23.02.2024 | 66,75 | 67,55 | 66,60 | 67,45 | 0,67% | 5.431,00 |
22.02.2024 | 66,40 | 67,25 | 65,55 | 67,00 | 0,98% | 6.062,00 |
21.02.2024 | 65,15 | 66,35 | 65,15 | 66,35 | 1,76% | 5.371,00 |
20.02.2024 | 64,90 | 65,40 | 64,90 | 65,20 | 0,23% | 11.106,00 |
19.02.2024 | 65,80 | 65,80 | 65,05 | 65,05 | -1,06% | 11.144,00 |
16.02.2024 | 66,15 | 66,85 | 65,60 | 65,75 | -1,42% | 4.376,00 |
15.02.2024 | 67,25 | 67,60 | 66,00 | 66,70 | -1,19% | 8.387,00 |
14.02.2024 | 67,40 | 68,05 | 67,00 | 67,50 | 0,00% | 7.931,00 |
13.02.2024 | 66,55 | 67,85 | 66,45 | 67,50 | 0,75% | 8.930,00 |
12.02.2024 | 66,95 | 67,15 | 66,10 | 67,00 | 0,07% | 10.982,00 |
09.02.2024 | 66,90 | 66,95 | 66,15 | 66,95 | 0,30% | 15.663,00 |
08.02.2024 | 67,00 | 67,80 | 66,70 | 66,75 | -0,15% | 19.469,00 |
07.02.2024 | 66,40 | 67,55 | 66,40 | 66,85 | 0,75% | 13.903,00 |
06.02.2024 | 66,05 | 66,90 | 65,80 | 66,35 | 0,76% | 50.949,00 |
05.02.2024 | 65,45 | 66,15 | 65,00 | 65,85 | 0,46% | 13.531,00 |
02.02.2024 | 65,75 | 65,75 | 64,75 | 65,55 | 0,08% | 6.730,00 |
01.02.2024 | 64,50 | 65,95 | 64,50 | 65,50 | 1,08% | 2.236,00 |
31.01.2024 | 64,40 | 65,35 | 64,40 | 64,80 | 0,93% | 4.502,00 |
30.01.2024 | 65,55 | 65,55 | 64,10 | 64,20 | -2,73% | 7.538,00 |
29.01.2024 | 65,65 | 66,00 | 65,25 | 66,00 | 0,38% | 6.548,00 |
26.01.2024 | 66,45 | 66,60 | 65,60 | 65,75 | -1,28% | 3.206,00 |
25.01.2024 | 65,95 | 67,00 | 65,95 | 66,60 | 0,23% | 4.540,00 |
24.01.2024 | 65,60 | 66,50 | 65,30 | 66,45 | 1,06% | 6.290,00 |
23.01.2024 | 66,70 | 66,70 | 65,05 | 65,75 | -1,28% | 7.991,00 |
22.01.2024 | 65,40 | 66,65 | 65,25 | 66,60 | 1,76% | 6.366,00 |
19.01.2024 | 66,00 | 66,20 | 65,45 | 65,45 | -0,15% | 5.137,00 |
18.01.2024 | 65,30 | 66,05 | 65,20 | 65,55 | 0,46% | 4.638,00 |
17.01.2024 | 64,55 | 65,55 | 64,10 | 65,25 | 0,46% | 4.295,00 |
16.01.2024 | 65,30 | 65,70 | 64,45 | 64,95 | -1,44% | 7.263,00 |
15.01.2024 | 65,45 | 66,20 | 65,25 | 65,90 | 0,69% | 7.276,00 |
12.01.2024 | 65,25 | 65,85 | 65,00 | 65,45 | 1,00% | 2.155,00 |
11.01.2024 | 65,55 | 66,25 | 64,40 | 64,80 | -0,54% | 6.296,00 |
10.01.2024 | 65,55 | 65,75 | 64,70 | 65,15 | -0,23% | 3.709,00 |
09.01.2024 | 65,35 | 65,75 | 64,60 | 65,30 | 0,38% | 5.849,00 |
08.01.2024 | 64,35 | 65,40 | 64,35 | 65,05 | 0,46% | 12.722,00 |
05.01.2024 | 64,70 | 64,85 | 63,75 | 64,75 | -0,46% | 6.860,00 |
04.01.2024 | 64,10 | 65,05 | 63,65 | 65,05 | 1,40% | 7.891,00 |
03.01.2024 | 64,55 | 65,05 | 63,65 | 64,15 | 0,08% | 6.534,00 |
02.01.2024 | 64,95 | 65,00 | 64,10 | 64,10 | -0,31% | 7.073,00 |
29.12.2023 | 63,95 | 64,50 | 63,55 | 64,30 | 0,55% | 3.511,00 |
28.12.2023 | 65,05 | 65,05 | 63,65 | 63,95 | -1,92% | 10.321,00 |
27.12.2023 | 64,95 | 65,60 | 64,65 | 65,20 | 0,54% | 15.310,00 |
22.12.2023 | 64,80 | 65,00 | 64,40 | 64,85 | 0,23% | 5.685,00 |
21.12.2023 | 65,20 | 65,25 | 64,30 | 64,70 | -0,77% | 23.058,00 |
20.12.2023 | 66,00 | 66,00 | 64,85 | 65,20 | -0,61% | 12.122,00 |
19.12.2023 | 65,50 | 65,90 | 64,50 | 65,60 | 0,15% | 11.575,00 |
18.12.2023 | 67,00 | 67,00 | 65,30 | 65,50 | -1,50% | 15.773,00 |
15.12.2023 | 67,20 | 67,85 | 65,95 | 66,50 | -0,89% | 17.484,00 |
14.12.2023 | 69,80 | 69,95 | 66,55 | 67,10 | -3,73% | 21.726,00 |
13.12.2023 | 67,90 | 70,00 | 67,70 | 69,70 | 2,05% | 22.005,00 |
12.12.2023 | 67,30 | 68,70 | 66,95 | 68,30 | 1,49% | 17.603,00 |
11.12.2023 | 67,00 | 67,65 | 66,60 | 67,30 | -0,07% | 12.261,00 |
08.12.2023 | 66,90 | 67,45 | 66,25 | 67,35 | 1,28% | 9.945,00 |
07.12.2023 | 66,50 | 66,95 | 66,25 | 66,50 | -0,15% | 9.665,00 |
06.12.2023 | 67,10 | 67,60 | 66,25 | 66,60 | -0,67% | 11.040,00 |
05.12.2023 | 67,25 | 67,95 | 66,75 | 67,05 | -0,45% | 19.475,00 |
04.12.2023 | 67,45 | 67,45 | 66,50 | 67,35 | -0,22% | 15.309,00 |
01.12.2023 | 66,75 | 67,95 | 66,75 | 67,50 | 1,12% | 11.715,00 |
30.11.2023 | 65,50 | 67,00 | 65,30 | 66,75 | 1,37% | 8.182,00 |
29.11.2023 | 65,70 | 66,30 | 64,50 | 65,85 | 0,77% | 16.452,00 |
28.11.2023 | 65,90 | 66,50 | 65,35 | 65,35 | -0,38% | 8.865,00 |
27.11.2023 | 65,50 | 66,05 | 65,50 | 65,60 | -0,46% | 8.250,00 |
24.11.2023 | 65,65 | 66,05 | 65,50 | 65,90 | 0,76% | 13.561,00 |
23.11.2023 | 65,30 | 65,80 | 64,90 | 65,40 | 0,31% | 8.801,00 |
22.11.2023 | 65,40 | 65,90 | 64,95 | 65,20 | -0,31% | 8.629,00 |
21.11.2023 | 64,15 | 65,50 | 64,15 | 65,40 | 1,71% | 9.671,00 |
20.11.2023 | 64,00 | 64,80 | 63,85 | 64,30 | 0,47% | 11.410,00 |
17.11.2023 | 63,35 | 64,10 | 63,05 | 64,00 | 1,19% | 9.197,00 |
16.11.2023 | 63,30 | 64,20 | 63,05 | 63,25 | 0,00% | 10.666,00 |
15.11.2023 | 62,75 | 63,65 | 62,35 | 63,25 | 0,80% | 9.194,00 |
14.11.2023 | 62,00 | 62,90 | 61,60 | 62,75 | 1,13% | 12.737,00 |
13.11.2023 | 59,95 | 62,10 | 59,95 | 62,05 | 4,29% | 20.072,00 |
10.11.2023 | 59,20 | 59,65 | 59,05 | 59,50 | 0,68% | 4.439,00 |
09.11.2023 | 60,25 | 60,25 | 57,95 | 59,10 | -1,42% | 7.031,00 |
08.11.2023 | 58,65 | 60,20 | 58,65 | 59,95 | 1,35% | 4.467,00 |
07.11.2023 | 58,85 | 59,75 | 58,85 | 59,15 | -0,17% | 2.254,00 |