73,300€
0,83%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 72,70 | 73,35 | 72,25 | 73,30 | 0,83% | 44.780,00 |
27.03.2024 | 71,95 | 72,85 | 71,65 | 72,70 | 1,04% | 101.577,00 |
26.03.2024 | 71,20 | 72,25 | 71,15 | 71,95 | 1,12% | 89.929,00 |
25.03.2024 | 71,60 | 71,65 | 70,50 | 71,15 | -0,70% | 83.010,00 |
22.03.2024 | 70,55 | 72,50 | 70,25 | 71,65 | 1,42% | 109.752,00 |
21.03.2024 | 71,45 | 73,00 | 69,05 | 70,65 | -1,40% | 152.902,00 |
20.03.2024 | 70,95 | 71,65 | 70,90 | 71,65 | 0,63% | 120.767,00 |
19.03.2024 | 69,65 | 71,30 | 69,55 | 71,20 | 2,67% | 102.488,00 |
18.03.2024 | 70,30 | 70,35 | 68,65 | 69,35 | -1,84% | 115.684,00 |
15.03.2024 | 69,45 | 70,75 | 69,25 | 70,65 | 2,02% | 290.782,00 |
14.03.2024 | 69,85 | 69,90 | 68,55 | 69,25 | -0,86% | 96.660,00 |
13.03.2024 | 69,95 | 70,65 | 69,55 | 69,85 | -0,07% | 116.838,00 |
12.03.2024 | 67,95 | 69,90 | 67,75 | 69,90 | 3,25% | 152.288,00 |
11.03.2024 | 67,30 | 67,75 | 66,60 | 67,70 | 0,30% | 89.523,00 |
08.03.2024 | 68,15 | 68,20 | 67,35 | 67,50 | -0,95% | 73.621,00 |
07.03.2024 | 67,10 | 68,45 | 67,10 | 68,15 | 1,26% | 119.744,00 |
06.03.2024 | 67,00 | 67,50 | 66,05 | 67,30 | 0,45% | 201.664,00 |
05.03.2024 | 65,90 | 67,00 | 65,70 | 67,00 | 1,59% | 99.182,00 |
04.03.2024 | 65,40 | 66,00 | 65,05 | 65,95 | 0,76% | 70.249,00 |
01.03.2024 | 66,35 | 66,35 | 65,30 | 65,45 | -0,83% | 78.056,00 |
29.02.2024 | 64,85 | 66,30 | 64,85 | 66,00 | 1,93% | 249.320,00 |
28.02.2024 | 64,60 | 65,05 | 64,30 | 64,75 | 0,31% | 131.357,00 |
27.02.2024 | 66,80 | 66,80 | 63,70 | 64,55 | -3,37% | 161.647,00 |
26.02.2024 | 67,35 | 67,65 | 66,70 | 66,80 | -0,74% | 71.418,00 |
23.02.2024 | 66,90 | 67,55 | 66,65 | 67,30 | 0,67% | 119.062,00 |
22.02.2024 | 66,20 | 67,00 | 66,20 | 66,85 | 1,21% | 67.752,00 |
21.02.2024 | 65,65 | 66,30 | 65,35 | 66,05 | 0,92% | 91.459,00 |
20.02.2024 | 65,05 | 65,45 | 64,70 | 65,45 | 0,46% | 198.460,00 |
19.02.2024 | 65,60 | 65,60 | 65,15 | 65,15 | -0,84% | 81.028,00 |
16.02.2024 | 66,35 | 66,80 | 65,55 | 65,70 | -0,83% | 109.968,00 |
15.02.2024 | 67,40 | 67,45 | 65,95 | 66,25 | -1,63% | 106.677,00 |
14.02.2024 | 67,80 | 68,10 | 67,30 | 67,35 | -0,59% | 59.423,00 |
13.02.2024 | 66,85 | 67,85 | 66,70 | 67,75 | 1,27% | 90.164,00 |
12.02.2024 | 66,95 | 67,15 | 66,15 | 66,90 | 0,15% | 51.048,00 |
09.02.2024 | 66,70 | 66,90 | 66,20 | 66,80 | 0,23% | 88.843,00 |
08.02.2024 | 67,20 | 67,75 | 66,65 | 66,65 | -0,89% | 73.677,00 |
07.02.2024 | 66,50 | 67,60 | 66,50 | 67,25 | 1,28% | 115.097,00 |
06.02.2024 | 66,30 | 66,90 | 65,95 | 66,40 | 0,45% | 111.726,00 |
05.02.2024 | 65,20 | 66,10 | 65,20 | 66,10 | 1,30% | 68.142,00 |
02.02.2024 | 65,85 | 65,85 | 64,75 | 65,25 | -0,31% | 95.444,00 |
01.02.2024 | 64,65 | 65,85 | 64,65 | 65,45 | 0,61% | 130.022,00 |
31.01.2024 | 64,70 | 65,45 | 64,50 | 65,05 | 1,01% | 184.887,00 |
30.01.2024 | 65,65 | 65,65 | 64,10 | 64,40 | -1,83% | 91.703,00 |
29.01.2024 | 65,55 | 65,75 | 65,20 | 65,60 | -0,08% | 118.758,00 |
26.01.2024 | 66,05 | 66,50 | 65,55 | 65,65 | -1,06% | 72.483,00 |
25.01.2024 | 66,30 | 66,90 | 65,70 | 66,35 | 0,00% | 108.832,00 |
24.01.2024 | 65,55 | 66,35 | 65,20 | 66,35 | 1,69% | 74.381,00 |
23.01.2024 | 66,70 | 66,80 | 65,25 | 65,25 | -1,66% | 121.131,00 |
22.01.2024 | 65,55 | 66,40 | 65,50 | 66,35 | 1,22% | 90.600,00 |
19.01.2024 | 65,95 | 66,20 | 65,35 | 65,55 | -0,15% | 77.243,00 |
18.01.2024 | 65,75 | 66,15 | 65,05 | 65,65 | 0,15% | 101.731,00 |
17.01.2024 | 64,60 | 65,55 | 64,40 | 65,55 | 0,92% | 124.446,00 |
16.01.2024 | 65,65 | 65,65 | 64,45 | 64,95 | -0,84% | 93.119,00 |
15.01.2024 | 65,95 | 66,20 | 65,30 | 65,50 | 0,08% | 72.902,00 |
12.01.2024 | 64,90 | 65,80 | 64,80 | 65,45 | 1,16% | 72.476,00 |
11.01.2024 | 65,60 | 66,25 | 64,70 | 64,70 | -0,99% | 148.833,00 |
10.01.2024 | 65,45 | 65,50 | 64,55 | 65,35 | -0,23% | 129.319,00 |
09.01.2024 | 65,20 | 65,65 | 64,60 | 65,50 | 0,46% | 151.453,00 |
08.01.2024 | 64,60 | 65,20 | 64,55 | 65,20 | 0,85% | 73.954,00 |
05.01.2024 | 64,40 | 64,90 | 63,70 | 64,65 | -0,08% | 154.255,00 |
04.01.2024 | 64,00 | 64,70 | 63,60 | 64,70 | 1,41% | 245.146,00 |
03.01.2024 | 64,50 | 65,05 | 63,60 | 63,80 | -1,09% | 148.358,00 |
02.01.2024 | 65,00 | 65,05 | 64,30 | 64,50 | -0,23% | 156.309,00 |
29.12.2023 | 64,10 | 64,65 | 63,80 | 64,65 | 0,86% | 120.012,00 |
28.12.2023 | 64,90 | 65,05 | 63,90 | 64,10 | -1,31% | 121.432,00 |
27.12.2023 | 65,10 | 65,20 | 64,65 | 64,95 | 0,08% | 146.924,00 |
22.12.2023 | 64,90 | 65,00 | 64,60 | 64,90 | 0,00% | 124.153,00 |
21.12.2023 | 65,40 | 65,40 | 64,65 | 64,90 | -0,61% | 163.879,00 |
20.12.2023 | 65,80 | 65,95 | 64,90 | 65,30 | -0,68% | 141.058,00 |
19.12.2023 | 65,70 | 65,85 | 64,55 | 65,75 | 0,38% | 166.382,00 |
18.12.2023 | 66,50 | 66,70 | 65,25 | 65,50 | -1,65% | 159.208,00 |
15.12.2023 | 67,50 | 67,90 | 65,95 | 66,60 | -1,11% | 471.970,00 |
14.12.2023 | 69,15 | 69,35 | 66,60 | 67,35 | -3,16% | 238.062,00 |
13.12.2023 | 68,45 | 70,00 | 68,35 | 69,55 | 1,76% | 202.475,00 |
12.12.2023 | 67,30 | 68,60 | 67,20 | 68,35 | 1,86% | 175.099,00 |
11.12.2023 | 67,75 | 67,75 | 66,45 | 67,10 | -0,59% | 109.568,00 |
08.12.2023 | 66,60 | 67,50 | 66,20 | 67,50 | 1,35% | 105.832,00 |
07.12.2023 | 66,95 | 67,00 | 66,20 | 66,60 | -0,37% | 134.988,00 |
06.12.2023 | 67,50 | 67,60 | 66,70 | 66,85 | -0,59% | 137.586,00 |
05.12.2023 | 67,20 | 67,95 | 66,70 | 67,25 | 0,37% | 141.410,00 |
04.12.2023 | 67,20 | 67,55 | 66,50 | 67,00 | -0,52% | 147.174,00 |
01.12.2023 | 67,20 | 67,70 | 66,70 | 67,35 | 1,13% | 192.831,00 |
30.11.2023 | 65,95 | 67,10 | 65,95 | 66,60 | 1,37% | 545.161,00 |
29.11.2023 | 65,55 | 65,80 | 64,55 | 65,70 | -0,15% | 146.089,00 |
28.11.2023 | 65,80 | 66,50 | 65,50 | 65,80 | -0,08% | 180.799,00 |
27.11.2023 | 65,85 | 66,05 | 65,35 | 65,85 | 0,08% | 81.603,00 |
24.11.2023 | 65,85 | 66,05 | 65,50 | 65,80 | 0,38% | 73.791,00 |
23.11.2023 | 65,00 | 65,85 | 64,85 | 65,55 | 0,54% | 93.897,00 |
22.11.2023 | 65,50 | 66,15 | 64,95 | 65,20 | -0,15% | 128.559,00 |
21.11.2023 | 64,40 | 65,45 | 64,35 | 65,30 | 1,08% | 133.561,00 |
20.11.2023 | 63,90 | 64,75 | 63,85 | 64,60 | 1,02% | 147.205,00 |
17.11.2023 | 63,60 | 64,20 | 63,50 | 63,95 | 1,11% | 123.531,00 |
16.11.2023 | 63,60 | 64,20 | 63,10 | 63,25 | -0,16% | 167.042,00 |
15.11.2023 | 62,60 | 63,70 | 62,10 | 63,35 | 1,20% | 169.895,00 |
14.11.2023 | 61,85 | 62,95 | 61,80 | 62,60 | 1,71% | 183.899,00 |
13.11.2023 | 59,80 | 61,60 | 59,80 | 61,55 | 3,53% | 140.727,00 |
10.11.2023 | 59,15 | 59,85 | 59,15 | 59,45 | 0,34% | 225.606,00 |
09.11.2023 | 60,00 | 60,10 | 57,85 | 59,25 | -1,41% | 161.812,00 |
08.11.2023 | 59,00 | 60,25 | 58,65 | 60,10 | 1,69% | 179.654,00 |
07.11.2023 | 59,35 | 59,75 | 59,05 | 59,10 | -0,59% | 122.099,00 |