Börse:
35,810€
0,59%
Echtzeit-Aktienkurs Talanx AG
Bid:
35,760€
Ask:
35,860€
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 35,78 | 36,00 | 35,38 | 35,58 | -0,06% | 79.192,00 |
| 11.08.2022 | 35,66 | 35,66 | 34,44 | 35,60 | -0,34% | 196.234,00 |
| 10.08.2022 | 36,60 | 37,02 | 35,32 | 35,72 | -2,46% | 120.501,00 |
| 09.08.2022 | 36,58 | 37,02 | 36,52 | 36,62 | 0,05% | 85.599,00 |
| 08.08.2022 | 36,70 | 37,02 | 36,32 | 36,60 | 0,22% | 34.877,00 |
| 05.08.2022 | 36,48 | 36,52 | 35,92 | 36,52 | 0,55% | 40.130,00 |
| 04.08.2022 | 35,86 | 36,60 | 35,86 | 36,32 | 0,83% | 67.316,00 |
| 03.08.2022 | 35,50 | 36,04 | 35,50 | 36,02 | 1,18% | 84.156,00 |
| 02.08.2022 | 35,90 | 35,90 | 35,42 | 35,60 | -0,39% | 42.783,00 |
| 01.08.2022 | 35,60 | 35,98 | 35,60 | 35,74 | 0,45% | 45.484,00 |
| 29.07.2022 | 35,00 | 35,68 | 34,74 | 35,58 | 1,48% | 62.788,00 |
| 28.07.2022 | 35,64 | 35,64 | 34,78 | 35,06 | -1,18% | 59.863,00 |
| 27.07.2022 | 35,60 | 35,70 | 35,20 | 35,48 | -0,28% | 66.243,00 |
| 26.07.2022 | 35,50 | 35,74 | 35,40 | 35,58 | -0,50% | 41.987,00 |
| 25.07.2022 | 35,34 | 36,02 | 35,34 | 35,76 | 0,96% | 63.643,00 |
| 22.07.2022 | 35,24 | 35,70 | 35,24 | 35,42 | -0,06% | 82.434,00 |
| 21.07.2022 | 35,60 | 35,90 | 35,20 | 35,44 | -0,89% | 56.243,00 |
| 20.07.2022 | 36,54 | 36,64 | 35,58 | 35,76 | -1,32% | 65.335,00 |
| 19.07.2022 | 35,64 | 36,40 | 35,30 | 36,24 | 1,85% | 85.485,00 |
| 18.07.2022 | 35,44 | 35,94 | 35,44 | 35,58 | 0,40% | 87.514,00 |
| 15.07.2022 | 34,96 | 35,56 | 34,82 | 35,44 | 1,72% | 46.648,00 |
| 14.07.2022 | 35,56 | 35,74 | 34,54 | 34,84 | -2,41% | 66.922,00 |
| 13.07.2022 | 35,76 | 36,14 | 35,22 | 35,70 | -0,56% | 86.235,00 |
| 12.07.2022 | 35,60 | 36,02 | 35,04 | 35,90 | 0,28% | 109.522,00 |
| 11.07.2022 | 35,98 | 36,20 | 35,58 | 35,80 | -1,54% | 88.950,00 |
| 08.07.2022 | 35,58 | 36,36 | 35,58 | 36,36 | 1,51% | 84.431,00 |
| 07.07.2022 | 35,36 | 36,08 | 35,24 | 35,82 | 3,17% | 65.838,00 |
| 06.07.2022 | 34,44 | 35,10 | 34,40 | 34,72 | 1,70% | 94.603,00 |
| 05.07.2022 | 37,12 | 37,12 | 34,14 | 34,14 | -7,08% | 93.032,00 |
| 04.07.2022 | 36,72 | 36,96 | 36,58 | 36,74 | 0,49% | 65.897,00 |
| 01.07.2022 | 36,16 | 36,76 | 36,08 | 36,56 | 0,66% | 78.379,00 |
| 30.06.2022 | 36,28 | 36,40 | 35,60 | 36,32 | -0,16% | 81.026,00 |
| 29.06.2022 | 36,30 | 36,44 | 36,08 | 36,38 | 0,06% | 52.274,00 |
| 28.06.2022 | 36,08 | 36,74 | 36,08 | 36,36 | 1,17% | 44.171,00 |
| 27.06.2022 | 36,36 | 36,64 | 35,84 | 35,94 | -0,17% | 85.601,00 |
| 24.06.2022 | 35,34 | 36,00 | 34,84 | 36,00 | 2,86% | 98.211,00 |
| 23.06.2022 | 35,78 | 36,12 | 35,00 | 35,00 | -3,05% | 91.054,00 |
| 22.06.2022 | 36,58 | 36,58 | 35,86 | 36,10 | -2,22% | 118.449,00 |
| 21.06.2022 | 37,22 | 37,60 | 36,92 | 36,92 | -0,91% | 94.592,00 |
| 20.06.2022 | 36,72 | 37,26 | 36,48 | 37,26 | 1,53% | 143.015,00 |
| 17.06.2022 | 37,04 | 37,04 | 36,38 | 36,70 | -0,49% | 238.901,00 |
| 16.06.2022 | 37,58 | 37,58 | 36,56 | 36,88 | -2,38% | 63.278,00 |
| 15.06.2022 | 37,06 | 38,10 | 37,06 | 37,78 | 2,55% | 72.101,00 |
| 14.06.2022 | 36,56 | 37,38 | 36,56 | 36,84 | 0,55% | 96.457,00 |
| 13.06.2022 | 37,58 | 37,66 | 36,26 | 36,64 | -2,24% | 102.210,00 |
| 10.06.2022 | 38,62 | 38,66 | 37,38 | 37,48 | -3,40% | 108.769,00 |
| 09.06.2022 | 38,70 | 38,96 | 38,48 | 38,80 | 0,41% | 64.813,00 |
| 08.06.2022 | 39,24 | 39,28 | 38,64 | 38,64 | -0,87% | 111.131,00 |
| 07.06.2022 | 38,50 | 39,10 | 38,38 | 38,98 | 0,62% | 86.821,00 |
| 06.06.2022 | 38,42 | 38,86 | 38,30 | 38,74 | 1,15% | 26.171,00 |
| 03.06.2022 | 38,34 | 38,34 | 38,08 | 38,30 | 0,63% | 46.275,00 |
| 02.06.2022 | 37,90 | 38,36 | 37,84 | 38,06 | 0,79% | 56.286,00 |
| 01.06.2022 | 38,38 | 38,46 | 37,76 | 37,76 | -1,00% | 41.013,00 |
| 31.05.2022 | 38,64 | 38,70 | 37,98 | 38,14 | -1,29% | 76.086,00 |
| 30.05.2022 | 39,12 | 39,26 | 38,50 | 38,64 | -0,97% | 53.343,00 |
| 27.05.2022 | 38,70 | 39,02 | 38,40 | 39,02 | 1,46% | 45.861,00 |
| 26.05.2022 | 38,54 | 38,54 | 38,24 | 38,46 | 0,58% | 22.932,00 |
| 25.05.2022 | 38,42 | 38,54 | 38,06 | 38,24 | 0,42% | 34.013,00 |
| 24.05.2022 | 38,10 | 38,34 | 37,92 | 38,08 | -0,73% | 37.313,00 |
| 23.05.2022 | 38,24 | 38,36 | 37,80 | 38,36 | 1,48% | 80.939,00 |
| 20.05.2022 | 38,14 | 38,36 | 37,72 | 37,80 | 0,05% | 76.238,00 |
| 19.05.2022 | 38,34 | 38,64 | 37,78 | 37,78 | -2,58% | 47.458,00 |
| 18.05.2022 | 38,90 | 39,16 | 38,78 | 38,78 | -0,62% | 45.934,00 |
| 17.05.2022 | 38,56 | 39,04 | 38,52 | 39,02 | 1,88% | 48.202,00 |
| 16.05.2022 | 38,22 | 38,54 | 37,90 | 38,30 | 0,21% | 57.808,00 |
| 13.05.2022 | 38,32 | 38,38 | 37,86 | 38,22 | 0,74% | 58.368,00 |
| 12.05.2022 | 37,90 | 38,16 | 37,46 | 37,94 | -0,21% | 91.826,00 |
| 11.05.2022 | 37,52 | 38,02 | 37,30 | 38,02 | 1,55% | 113.814,00 |
| 10.05.2022 | 37,38 | 37,70 | 36,84 | 37,44 | 1,08% | 107.855,00 |
| 09.05.2022 | 36,94 | 37,32 | 36,72 | 37,04 | 0,05% | 100.773,00 |
| 06.05.2022 | 37,92 | 38,18 | 37,02 | 37,02 | -5,42% | 162.630,00 |
| 05.05.2022 | 40,50 | 41,06 | 38,92 | 39,14 | -2,39% | 169.314,00 |
| 04.05.2022 | 40,10 | 40,20 | 39,84 | 40,10 | 0,40% | 122.114,00 |
| 03.05.2022 | 39,64 | 40,00 | 39,36 | 39,94 | 1,22% | 87.325,00 |
| 02.05.2022 | 39,90 | 39,92 | 39,10 | 39,46 | -0,85% | 71.898,00 |
| 29.04.2022 | 40,48 | 40,48 | 39,78 | 39,80 | -0,65% | 77.311,00 |
| 28.04.2022 | 39,94 | 40,58 | 39,84 | 40,06 | 1,16% | 63.960,00 |
| 27.04.2022 | 39,66 | 39,90 | 39,38 | 39,60 | -0,70% | 72.034,00 |
| 26.04.2022 | 40,20 | 40,46 | 39,84 | 39,88 | 0,30% | 75.730,00 |
| 25.04.2022 | 39,92 | 40,14 | 39,64 | 39,76 | -1,54% | 67.068,00 |
| 22.04.2022 | 40,74 | 40,82 | 40,38 | 40,38 | -1,37% | 32.882,00 |
| 21.04.2022 | 40,68 | 41,24 | 40,66 | 40,94 | 0,20% | 67.263,00 |
| 20.04.2022 | 39,88 | 40,86 | 39,88 | 40,86 | 2,30% | 55.455,00 |
| 19.04.2022 | 40,48 | 40,64 | 39,70 | 39,94 | -1,38% | 71.903,00 |
| 14.04.2022 | 40,06 | 40,62 | 39,98 | 40,50 | 1,20% | 57.373,00 |
| 13.04.2022 | 40,20 | 40,54 | 39,84 | 40,02 | -1,04% | 54.720,00 |
| 12.04.2022 | 40,04 | 40,52 | 39,72 | 40,44 | -0,83% | 120.866,00 |
| 11.04.2022 | 40,10 | 41,18 | 40,10 | 40,78 | 0,94% | 85.568,00 |
| 08.04.2022 | 39,90 | 40,40 | 39,72 | 40,40 | 2,80% | 102.598,00 |
| 07.04.2022 | 39,46 | 39,88 | 39,26 | 39,30 | -0,15% | 59.940,00 |
| 06.04.2022 | 39,90 | 40,26 | 39,08 | 39,36 | -0,91% | 73.968,00 |
| 05.04.2022 | 39,78 | 40,22 | 39,42 | 39,72 | -0,10% | 122.233,00 |
| 04.04.2022 | 40,48 | 40,60 | 39,74 | 39,76 | -1,63% | 42.645,00 |
| 01.04.2022 | 40,18 | 40,66 | 40,10 | 40,42 | 1,00% | 53.967,00 |
| 31.03.2022 | 40,12 | 40,62 | 39,94 | 40,02 | -0,35% | 96.190,00 |
| 30.03.2022 | 40,56 | 40,56 | 40,00 | 40,16 | -1,03% | 77.155,00 |
| 29.03.2022 | 39,98 | 40,76 | 39,98 | 40,58 | 2,22% | 90.588,00 |
| 28.03.2022 | 39,84 | 40,52 | 39,56 | 39,70 | 0,56% | 58.051,00 |
| 25.03.2022 | 39,50 | 39,58 | 38,92 | 39,48 | 0,36% | 91.272,00 |
| 24.03.2022 | 39,48 | 39,80 | 39,22 | 39,34 | -1,01% | 59.253,00 |