73,525€
1,17%
Echtzeit-Aktienkurs Talanx AG
Bid:
Ask:
Aktienkurse zur Talanx AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 72,73 | 73,83 | 72,63 | 73,53 | 1,17% | 1.007,00 |
| 30.05.2024 | 72,88 | 73,30 | 72,50 | 72,68 | -0,14% | 194,00 |
| 29.05.2024 | 73,30 | 73,30 | 72,35 | 72,78 | -0,72% | 147,00 |
| 28.05.2024 | 73,98 | 74,13 | 72,45 | 73,30 | -0,91% | 320,00 |
| 27.05.2024 | 73,38 | 73,98 | 73,18 | 73,98 | 0,82% | 979,00 |
| 24.05.2024 | 72,83 | 73,43 | 72,13 | 73,38 | 0,76% | 1.042,00 |
| 23.05.2024 | 72,78 | 73,60 | 72,43 | 72,83 | 0,21% | 486,00 |
| 22.05.2024 | 72,53 | 73,20 | 72,33 | 72,68 | 0,21% | 130,00 |
| 21.05.2024 | 71,48 | 72,53 | 71,35 | 72,53 | 1,47% | 807,00 |
| 20.05.2024 | 71,58 | 72,00 | 71,23 | 71,48 | -0,07% | 57,00 |
| 17.05.2024 | 71,75 | 71,95 | 70,95 | 71,53 | -0,31% | 60,00 |
| 16.05.2024 | 69,08 | 72,10 | 68,88 | 71,75 | 3,87% | 887,00 |
| 15.05.2024 | 68,65 | 69,93 | 67,88 | 69,08 | 0,62% | 268,00 |
| 14.05.2024 | 69,13 | 69,13 | 67,88 | 68,65 | -0,69% | 386,00 |
| 13.05.2024 | 69,78 | 70,88 | 69,05 | 69,13 | -0,93% | 490,00 |
| 10.05.2024 | 68,93 | 69,83 | 68,93 | 69,78 | 1,23% | 866,00 |
| 09.05.2024 | 68,73 | 69,03 | 68,08 | 68,93 | 0,22% | 105,00 |
| 08.05.2024 | 69,35 | 69,73 | 68,68 | 68,78 | -4,11% | 844,00 |
| 07.05.2024 | 71,03 | 71,90 | 70,70 | 71,73 | 0,99% | 80,00 |
| 06.05.2024 | 69,78 | 71,48 | 69,30 | 71,03 | 1,79% | 153,00 |
| 03.05.2024 | 71,13 | 71,43 | 69,10 | 69,78 | -1,97% | 550,00 |
| 02.05.2024 | 70,73 | 71,30 | 69,88 | 71,18 | 0,71% | 456,00 |
| 30.04.2024 | 70,93 | 71,48 | 70,58 | 70,68 | -0,35% | 352,00 |
| 29.04.2024 | 71,38 | 71,75 | 70,73 | 70,93 | -0,63% | 29,00 |
| 26.04.2024 | 71,85 | 72,05 | 70,25 | 71,38 | -1,01% | 15,00 |
| 25.04.2024 | 70,53 | 72,10 | 69,05 | 72,10 | 2,45% | 25,00 |
| 24.04.2024 | 70,93 | 71,13 | 70,08 | 70,38 | -0,85% | 120,00 |
| 23.04.2024 | 69,58 | 71,28 | 69,23 | 70,98 | 2,01% | 580,00 |
| 22.04.2024 | 68,23 | 69,73 | 68,23 | 69,58 | 1,98% | 369,00 |
| 19.04.2024 | 68,48 | 68,53 | 67,65 | 68,23 | -0,37% | 489,00 |
| 18.04.2024 | 68,43 | 69,08 | 68,10 | 68,48 | 0,07% | 42,00 |
| 17.04.2024 | 68,43 | 69,83 | 68,28 | 68,43 | -0,07% | 650,00 |
| 16.04.2024 | 68,98 | 68,98 | 68,28 | 68,48 | -0,65% | 340,00 |
| 15.04.2024 | 69,23 | 70,13 | 68,93 | 68,93 | -0,22% | 53,00 |
| 12.04.2024 | 70,03 | 70,55 | 69,03 | 69,08 | -1,36% | 334,00 |
| 11.04.2024 | 69,78 | 70,10 | 69,40 | 70,03 | 0,43% | 370,00 |
| 10.04.2024 | 69,73 | 70,08 | 68,78 | 69,73 | -0,07% | 140,00 |
| 09.04.2024 | 71,18 | 71,25 | 69,43 | 69,78 | -1,97% | 520,00 |
| 08.04.2024 | 71,68 | 72,10 | 71,15 | 71,18 | -0,70% | 732,00 |
| 05.04.2024 | 72,08 | 72,50 | 70,93 | 71,68 | -0,62% | 414,00 |
| 04.04.2024 | 73,38 | 73,73 | 72,08 | 72,13 | -1,77% | 270,00 |
| 03.04.2024 | 73,38 | 74,20 | 72,88 | 73,43 | 0,07% | 225,00 |
| 02.04.2024 | 72,93 | 73,80 | 72,73 | 73,38 | 0,62% | 450,00 |
| 28.03.2024 | 72,53 | 73,35 | 72,33 | 72,93 | 0,55% | 1.171,00 |
| 27.03.2024 | 72,03 | 72,85 | 71,98 | 72,53 | 0,69% | 440,00 |
| 26.03.2024 | 71,18 | 72,25 | 71,08 | 72,03 | 1,27% | 614,00 |
| 25.03.2024 | 71,63 | 71,73 | 70,55 | 71,13 | -0,77% | 150,00 |
| 22.03.2024 | 70,25 | 72,58 | 70,20 | 71,68 | 2,03% | 412,00 |
| 21.03.2024 | 72,05 | 73,03 | 69,15 | 70,25 | -2,50% | 2.659,00 |
| 20.03.2024 | 71,18 | 72,15 | 70,85 | 72,05 | 1,23% | 351,00 |
| 19.03.2024 | 69,13 | 71,35 | 69,08 | 71,18 | 2,89% | 1.503,00 |
| 18.03.2024 | 70,60 | 70,95 | 68,60 | 69,18 | -2,02% | 456,00 |
| 15.03.2024 | 69,23 | 70,83 | 69,13 | 70,60 | 2,06% | 257,00 |
| 14.03.2024 | 69,63 | 69,98 | 68,55 | 69,18 | -0,65% | 929,00 |
| 13.03.2024 | 69,75 | 70,60 | 69,60 | 69,63 | -0,18% | 834,00 |
| 12.03.2024 | 67,78 | 69,80 | 67,75 | 69,75 | 2,91% | 77,00 |
| 11.03.2024 | 67,23 | 67,93 | 66,55 | 67,78 | 0,82% | 587,00 |
| 08.03.2024 | 68,08 | 68,23 | 67,18 | 67,23 | -1,39% | 165,00 |
| 07.03.2024 | 66,93 | 68,48 | 66,78 | 68,18 | 1,87% | 549,00 |
| 06.03.2024 | 66,75 | 67,48 | 66,05 | 66,93 | 0,26% | 269,00 |
| 05.03.2024 | 65,58 | 67,03 | 65,48 | 66,75 | 1,71% | 434,00 |
| 04.03.2024 | 65,33 | 65,98 | 65,05 | 65,63 | 0,54% | 250,00 |
| 01.03.2024 | 66,13 | 66,40 | 65,23 | 65,28 | -1,29% | 439,00 |
| 29.02.2024 | 64,73 | 66,33 | 64,73 | 66,13 | 2,24% | 2.510,00 |
| 28.02.2024 | 64,68 | 65,05 | 64,30 | 64,68 | 0,00% | 3.612,00 |
| 27.02.2024 | 67,13 | 67,13 | 63,78 | 64,68 | -3,65% | 1.033,00 |
| 26.02.2024 | 67,13 | 67,65 | 66,70 | 67,13 | -0,07% | 100,00 |
| 23.02.2024 | 67,03 | 67,53 | 66,65 | 67,18 | 0,22% | 129,00 |
| 22.02.2024 | 66,10 | 67,08 | 65,55 | 67,03 | 1,40% | 563,00 |
| 21.02.2024 | 65,20 | 66,30 | 65,15 | 66,10 | 1,38% | - |
| 20.02.2024 | 65,23 | 65,48 | 64,83 | 65,20 | -0,04% | 347,00 |
| 19.02.2024 | 65,48 | 65,68 | 65,18 | 65,23 | -0,31% | 160,00 |
| 16.02.2024 | 66,55 | 66,85 | 65,43 | 65,43 | -1,73% | 574,00 |
| 15.02.2024 | 67,48 | 67,65 | 65,95 | 66,58 | -1,33% | 110,00 |
| 14.02.2024 | 67,48 | 68,08 | 67,13 | 67,48 | 0,00% | 244,00 |
| 13.02.2024 | 66,73 | 67,85 | 66,38 | 67,48 | 1,12% | 119,00 |
| 12.02.2024 | 66,83 | 67,08 | 66,10 | 66,73 | -0,15% | 750,00 |
| 09.02.2024 | 66,80 | 66,93 | 66,15 | 66,83 | 0,04% | 35,00 |
| 08.02.2024 | 66,93 | 67,75 | 66,60 | 66,80 | -0,19% | 1.484,00 |
| 07.02.2024 | 66,10 | 67,60 | 66,05 | 66,93 | 1,25% | 659,00 |
| 06.02.2024 | 65,90 | 66,95 | 65,90 | 66,10 | 0,30% | 65,00 |
| 05.02.2024 | 65,18 | 66,13 | 65,10 | 65,90 | 1,11% | 669,00 |
| 02.02.2024 | 65,78 | 65,88 | 64,80 | 65,18 | -1,06% | 510,00 |
| 01.02.2024 | 64,63 | 65,88 | 64,63 | 65,88 | 1,93% | 265,00 |
| 31.01.2024 | 64,45 | 65,40 | 64,35 | 64,63 | 0,35% | 395,00 |
| 30.01.2024 | 65,73 | 65,78 | 64,13 | 64,40 | -2,02% | 285,00 |
| 29.01.2024 | 65,50 | 65,83 | 65,20 | 65,73 | 0,19% | 1.605,00 |
| 26.01.2024 | 66,33 | 66,55 | 65,58 | 65,60 | -1,09% | 310,00 |
| 25.01.2024 | 66,18 | 66,90 | 65,65 | 66,33 | 0,23% | 520,00 |
| 24.01.2024 | 65,48 | 66,33 | 65,00 | 66,18 | 1,07% | 53,00 |
| 23.01.2024 | 66,28 | 66,75 | 65,25 | 65,48 | -1,21% | 55,00 |
| 22.01.2024 | 65,73 | 66,43 | 65,55 | 66,28 | 0,95% | 40,00 |
| 19.01.2024 | 65,73 | 66,28 | 65,35 | 65,65 | -0,11% | 230,00 |
| 18.01.2024 | 65,38 | 66,03 | 65,00 | 65,73 | 0,54% | - |
| 17.01.2024 | 64,63 | 65,53 | 64,28 | 65,38 | 1,00% | 233,00 |
| 16.01.2024 | 65,58 | 65,68 | 64,45 | 64,73 | -1,45% | 200,00 |
| 15.01.2024 | 65,35 | 66,23 | 65,30 | 65,68 | 0,57% | 476,00 |
| 12.01.2024 | 64,98 | 65,85 | 64,70 | 65,30 | 0,58% | 70,00 |
| 11.01.2024 | 65,28 | 66,25 | 64,58 | 64,93 | -0,54% | 190,00 |
| 10.01.2024 | 65,43 | 65,70 | 64,60 | 65,28 | -0,38% | 51,00 |