68,050€
-0,44%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 68,18 | 68,55 | 67,83 | 68,20 | -0,37% | 420,00 |
| 18.04.2024 | 68,70 | 69,05 | 68,13 | 68,45 | -0,07% | 3.800,00 |
| 17.04.2024 | 68,53 | 69,83 | 68,28 | 68,50 | 0,11% | 6.450,00 |
| 16.04.2024 | 68,63 | 68,95 | 68,28 | 68,43 | -0,76% | 6.720,00 |
| 15.04.2024 | 69,53 | 70,15 | 68,85 | 68,95 | -0,29% | - |
| 12.04.2024 | 70,13 | 70,55 | 69,13 | 69,15 | -1,00% | 2.050,00 |
| 11.04.2024 | 69,80 | 70,15 | 69,45 | 69,85 | 0,11% | 1.248,00 |
| 10.04.2024 | 69,83 | 70,05 | 68,80 | 69,78 | 0,11% | 3.203,00 |
| 09.04.2024 | 71,18 | 71,35 | 69,35 | 69,70 | -2,07% | 8.780,00 |
| 08.04.2024 | 71,83 | 72,15 | 71,15 | 71,18 | -0,52% | 2.997,00 |
| 05.04.2024 | 72,08 | 72,50 | 70,98 | 71,55 | -0,93% | 2.325,00 |
| 04.04.2024 | 73,45 | 73,75 | 72,18 | 72,23 | -1,43% | 4.576,00 |
| 03.04.2024 | 73,20 | 74,20 | 72,95 | 73,28 | -0,14% | 3.781,00 |
| 02.04.2024 | 72,98 | 73,80 | 72,70 | 73,38 | 0,41% | 3.606,00 |
| 28.03.2024 | 72,55 | 73,38 | 72,28 | 73,08 | 0,76% | 52.209,00 |
| 27.03.2024 | 72,18 | 72,85 | 71,95 | 72,53 | 0,94% | 3.522,00 |
| 26.03.2024 | 71,35 | 72,20 | 71,10 | 71,85 | 1,02% | 9.670,00 |
| 25.03.2024 | 71,70 | 71,78 | 70,53 | 71,13 | -0,87% | 2.302,00 |
| 22.03.2024 | 70,38 | 72,55 | 70,38 | 71,75 | 2,10% | 4.732,00 |
| 21.03.2024 | 72,23 | 73,03 | 69,20 | 70,28 | -2,53% | 4.748,00 |
| 20.03.2024 | 71,33 | 72,15 | 70,85 | 72,10 | 1,16% | 5.983,00 |
| 19.03.2024 | 69,18 | 71,38 | 68,93 | 71,28 | 3,00% | 5.236,00 |
| 18.03.2024 | 70,68 | 71,13 | 68,60 | 69,20 | -2,02% | 3.444,00 |
| 15.03.2024 | 69,13 | 70,83 | 69,13 | 70,63 | 2,06% | 3.838,00 |
| 14.03.2024 | 69,80 | 69,98 | 68,55 | 69,20 | -0,68% | 250,00 |
| 13.03.2024 | 69,60 | 70,65 | 69,60 | 69,68 | -0,29% | 5.699,00 |
| 12.03.2024 | 67,98 | 69,90 | 67,80 | 69,88 | 2,98% | 9.084,00 |
| 11.03.2024 | 67,23 | 67,93 | 66,55 | 67,85 | 0,78% | 620,00 |
| 08.03.2024 | 67,95 | 68,23 | 67,28 | 67,33 | -1,36% | 1.192,00 |
| 07.03.2024 | 66,75 | 68,45 | 66,75 | 68,25 | 1,71% | 6.742,00 |
| 06.03.2024 | 66,85 | 67,48 | 66,05 | 67,10 | 0,37% | 4.500,00 |
| 05.03.2024 | 65,70 | 66,98 | 65,53 | 66,85 | 1,52% | 140,00 |
| 04.03.2024 | 65,55 | 65,95 | 65,00 | 65,85 | 0,57% | 3.664,00 |
| 01.03.2024 | 66,20 | 66,50 | 65,25 | 65,48 | -1,10% | 2.160,00 |
| 29.02.2024 | 64,83 | 66,33 | 64,75 | 66,20 | 2,20% | 14.500,00 |
| 28.02.2024 | 64,78 | 65,05 | 64,30 | 64,78 | 0,15% | 19.462,00 |
| 27.02.2024 | 66,98 | 67,13 | 63,78 | 64,68 | -3,51% | 7.262,00 |
| 26.02.2024 | 67,15 | 67,65 | 66,70 | 67,03 | -0,33% | 7.825,00 |
| 23.02.2024 | 66,88 | 67,50 | 66,60 | 67,25 | 0,30% | 1.169,00 |
| 22.02.2024 | 66,45 | 67,08 | 65,55 | 67,05 | 1,28% | 3.702,00 |
| 21.02.2024 | 65,33 | 66,30 | 65,28 | 66,20 | 1,34% | 16.000,00 |
| 20.02.2024 | 65,08 | 65,45 | 64,85 | 65,33 | 0,15% | 2.317,00 |
| 19.02.2024 | 65,73 | 65,73 | 65,15 | 65,23 | -0,53% | 4.500,00 |
| 16.02.2024 | 66,33 | 66,80 | 65,55 | 65,58 | -1,32% | 4.138,00 |
| 15.02.2024 | 67,43 | 67,58 | 65,95 | 66,45 | -1,63% | 5.371,00 |
| 14.02.2024 | 67,53 | 68,05 | 67,15 | 67,55 | 0,07% | 7.940,00 |
| 13.02.2024 | 66,58 | 67,85 | 66,45 | 67,50 | 1,09% | 5.504,00 |
| 12.02.2024 | 66,88 | 67,10 | 66,13 | 66,78 | -0,19% | 14.020,00 |
| 09.02.2024 | 66,75 | 66,95 | 66,20 | 66,90 | 0,11% | 5.380,00 |
| 08.02.2024 | 66,90 | 67,80 | 66,60 | 66,83 | -0,41% | 2.182,00 |
| 07.02.2024 | 66,08 | 67,65 | 66,08 | 67,10 | 1,17% | 2.065,00 |
| 06.02.2024 | 65,90 | 66,95 | 65,90 | 66,33 | 0,53% | 6.004,00 |
| 05.02.2024 | 65,38 | 66,13 | 65,13 | 65,98 | 0,80% | 1.560,00 |
| 02.02.2024 | 65,58 | 65,90 | 64,80 | 65,45 | -0,49% | 17.355,00 |
| 01.02.2024 | 64,63 | 65,83 | 64,60 | 65,78 | 1,66% | 19.550,00 |
| 31.01.2024 | 64,15 | 65,40 | 64,10 | 64,70 | 0,35% | 4.550,00 |
| 30.01.2024 | 65,68 | 65,80 | 64,10 | 64,48 | -2,01% | 9.758,00 |
| 29.01.2024 | 65,45 | 65,85 | 65,20 | 65,80 | 0,27% | 2.733,00 |
| 26.01.2024 | 66,08 | 66,55 | 65,58 | 65,63 | -1,17% | 1.875,00 |
| 25.01.2024 | 66,10 | 66,90 | 65,65 | 66,40 | 0,30% | 33.000,00 |
| 24.01.2024 | 65,70 | 66,43 | 65,00 | 66,20 | 1,07% | 3.523,00 |
| 23.01.2024 | 66,50 | 66,83 | 65,25 | 65,50 | -1,28% | 4.794,00 |
| 22.01.2024 | 65,53 | 66,43 | 65,53 | 66,35 | 0,84% | 2.725,00 |
| 19.01.2024 | 65,73 | 66,30 | 65,33 | 65,80 | 0,00% | 2.416,00 |
| 18.01.2024 | 65,65 | 66,05 | 65,00 | 65,80 | 0,46% | 4.708,00 |
| 17.01.2024 | 64,50 | 65,60 | 64,28 | 65,50 | 0,92% | 4.900,00 |
| 16.01.2024 | 65,53 | 65,65 | 64,45 | 64,90 | -1,18% | 7.443,00 |
| 15.01.2024 | 65,55 | 66,20 | 65,30 | 65,68 | 0,46% | 940,00 |
| 12.01.2024 | 65,25 | 65,85 | 64,70 | 65,38 | 0,50% | 5.855,00 |
| 11.01.2024 | 65,65 | 66,25 | 64,63 | 65,05 | -0,57% | 2.509,00 |
| 10.01.2024 | 65,45 | 65,63 | 64,60 | 65,43 | -0,11% | 3.005,00 |
| 09.01.2024 | 65,23 | 65,65 | 64,60 | 65,50 | 0,42% | 4.668,00 |
| 08.01.2024 | 64,63 | 65,38 | 64,55 | 65,23 | 0,89% | 1.485,00 |
| 05.01.2024 | 64,73 | 64,85 | 63,70 | 64,65 | 0,04% | 10.800,00 |
| 04.01.2024 | 63,68 | 64,80 | 63,65 | 64,63 | 1,29% | 4.518,00 |
| 03.01.2024 | 64,43 | 65,05 | 63,60 | 63,80 | -0,93% | 1.895,00 |
| 02.01.2024 | 64,85 | 65,05 | 64,30 | 64,40 | 0,16% | 3.553,00 |
| 29.12.2023 | 63,88 | 64,60 | 63,75 | 64,30 | 0,63% | 1.525,00 |
| 28.12.2023 | 65,15 | 65,18 | 63,75 | 63,90 | -1,81% | 5.462,00 |
| 27.12.2023 | 65,05 | 65,30 | 64,55 | 65,08 | 0,39% | 2.520,00 |
| 22.12.2023 | 64,53 | 65,05 | 64,50 | 64,83 | -0,08% | 800,00 |
| 21.12.2023 | 65,08 | 65,40 | 64,35 | 64,88 | -0,38% | 2.207,00 |
| 20.12.2023 | 65,73 | 66,10 | 64,90 | 65,13 | -1,10% | 6.066,00 |
| 19.12.2023 | 65,80 | 65,90 | 64,55 | 65,85 | 0,46% | 2.780,00 |
| 18.12.2023 | 66,70 | 66,80 | 65,30 | 65,55 | -1,32% | 4.796,00 |
| 15.12.2023 | 67,45 | 67,90 | 66,00 | 66,43 | -1,34% | 10.439,00 |
| 14.12.2023 | 69,85 | 69,93 | 66,55 | 67,33 | -3,82% | 13.048,00 |
| 13.12.2023 | 68,13 | 70,00 | 67,75 | 70,00 | 2,56% | 6.135,00 |
| 12.12.2023 | 67,35 | 68,60 | 67,08 | 68,25 | 1,56% | 5.339,00 |
| 11.12.2023 | 67,05 | 67,70 | 66,50 | 67,20 | -0,11% | 970,00 |
| 08.12.2023 | 66,50 | 67,53 | 66,20 | 67,28 | 0,90% | 8.460,00 |
| 07.12.2023 | 66,38 | 67,05 | 66,25 | 66,68 | 0,19% | 5.881,00 |
| 06.12.2023 | 67,45 | 67,55 | 66,53 | 66,55 | -1,15% | 7.746,00 |
| 05.12.2023 | 67,05 | 67,95 | 66,75 | 67,33 | 0,22% | 17.403,00 |
| 04.12.2023 | 67,35 | 67,55 | 66,48 | 67,18 | -0,59% | 13.070,00 |
| 01.12.2023 | 66,68 | 67,65 | 66,65 | 67,58 | 1,31% | 5.548,00 |
| 30.11.2023 | 65,88 | 67,10 | 65,48 | 66,70 | 1,33% | 3.637,00 |
| 29.11.2023 | 65,75 | 65,98 | 64,50 | 65,83 | 0,30% | 13.355,00 |
| 28.11.2023 | 65,88 | 66,53 | 65,50 | 65,63 | -0,34% | 2.550,00 |
| 27.11.2023 | 65,83 | 66,08 | 65,55 | 65,85 | 0,08% | 7.988,00 |