Talanx AG TLX
XETR · Deutschland · Finanzen
€116,00-1,50 (-1,28 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €116,30 | -1,02 % | €116,10 | €116,80 | €115,30 | 34,61K |
| 2026-09-30 | €117,50 | -1,84 % | €119,60 | €120,40 | €117,50 | 185,90K |
| 2026-09-29 | €119,70 | -0,99 % | €120,40 | €120,70 | €119,40 | 61,57K |
| 2026-09-28 | €120,90 | +0,08 % | €121,00 | €122,30 | €120,40 | 87,45K |
| 2026-09-25 | €120,80 | -0,17 % | €121,00 | €121,90 | €120,40 | 72,95K |
| 2026-09-24 | €121,00 | +1,00 % | €118,10 | €121,10 | €117,60 | 120,85K |
| 2026-09-23 | €119,80 | +0,08 % | €119,90 | €120,30 | €118,90 | 70,70K |
| 2026-09-22 | €119,70 | -1,64 % | €121,50 | €121,70 | €119,40 | 109,02K |
| 2026-09-21 | €121,70 | +0,33 % | €121,50 | €122,00 | €120,60 | 73,72K |
| 2026-09-18 | €121,30 | -2,02 % | €123,40 | €123,60 | €121,30 | 298,76K |
| 2026-09-17 | €123,80 | +0,41 % | €123,60 | €124,60 | €123,40 | 110,17K |
| 2026-09-16 | €123,30 | +1,23 % | €121,90 | €123,70 | €121,80 | 120,86K |
| 2026-09-15 | €121,80 | -0,49 % | €121,80 | €123,40 | €121,50 | 87,10K |
| 2026-09-14 | €122,40 | +0,99 % | €122,00 | €123,00 | €121,80 | 71,93K |
| 2026-09-11 | €121,20 | +0,58 % | €121,60 | €122,30 | €121,20 | 79,84K |
| 2026-09-10 | €120,50 | +1,09 % | €119,60 | €121,40 | €119,60 | 92,88K |
| 2026-09-09 | €119,20 | -1,24 % | €119,70 | €120,10 | €117,80 | 109,46K |
| 2026-09-08 | €120,70 | -2,43 % | €122,00 | €122,70 | €120,30 | 195,29K |
| 2026-09-07 | €123,70 | -2,75 % | €127,00 | €127,00 | €122,90 | 99,96K |
| 2026-09-04 | €127,20 | -1,01 % | €128,50 | €128,80 | €127,20 | 134,21K |
| 2026-09-03 | €128,50 | +1,98 % | €126,40 | €128,50 | €126,20 | 146,73K |
| 2026-09-02 | €126,00 | +0,16 % | €125,80 | €127,30 | €125,80 | 86,64K |
| 2026-09-01 | €125,80 | +0,48 % | €126,00 | €126,60 | €125,00 | 131,05K |
| 2026-08-31 | €125,20 | -0,16 % | €125,40 | €126,10 | €124,70 | 199,11K |
| 2026-08-28 | €125,40 | +1,05 % | €124,20 | €125,70 | €124,20 | 120,96K |
| 2026-08-27 | €124,10 | +0,08 % | €123,40 | €124,70 | €123,40 | 130,60K |
| 2026-08-26 | €124,00 | +1,22 % | €122,50 | €124,40 | €122,50 | 156,87K |
| 2026-08-25 | €122,50 | +0,57 % | €122,10 | €122,70 | €121,50 | 97,67K |
| 2026-08-24 | €121,80 | +0,83 % | €121,30 | €121,90 | €120,60 | 75,85K |
| 2026-08-21 | €120,80 | +1,34 % | €119,40 | €120,90 | €119,10 | 124,46K |
| 2026-08-20 | €119,20 | +1,19 % | €117,80 | €119,20 | €116,80 | 175,04K |
| 2026-08-19 | €117,80 | -2,00 % | €119,90 | €120,40 | €117,80 | 95,43K |
| 2026-08-18 | €120,20 | +1,09 % | €119,40 | €120,80 | €119,10 | 129,85K |
| 2026-08-17 | €118,90 | +0,34 % | €118,30 | €120,10 | €117,90 | 151,12K |
| 2026-08-14 | €118,50 | +3,49 % | €121,00 | €121,30 | €118,30 | 258,58K |
| 2026-08-13 | €114,50 | +0,26 % | €114,60 | €115,60 | €114,10 | 139,62K |
| 2026-08-12 | €114,20 | +0,18 % | €114,00 | €114,70 | €113,30 | 114,69K |
| 2026-08-11 | €114,00 | -1,64 % | €115,90 | €116,10 | €113,90 | 177,57K |
| 2026-08-10 | €115,90 | -0,52 % | €116,30 | €116,60 | €115,40 | 112,33K |
| 2026-08-07 | €116,50 | +0,26 % | €115,90 | €117,70 | €115,20 | 133,80K |
| 2026-08-06 | €116,20 | +0,17 % | €116,10 | €117,40 | €116,00 | 129,00K |
| 2026-08-05 | €116,00 | +0,43 % | €115,70 | €116,60 | €115,50 | 139,32K |
| 2026-08-04 | €115,50 | -0,60 % | €115,80 | €116,30 | €114,90 | 200,31K |
| 2026-08-03 | €116,20 | +0,78 % | €115,40 | €116,20 | €114,60 | 169,72K |
| 2026-07-31 | €115,30 | +0,44 % | €115,00 | €115,70 | €114,70 | 135,68K |
| 2026-07-30 | €114,80 | -0,26 % | €114,60 | €116,30 | €114,60 | 147,13K |
| 2026-07-29 | €115,10 | -0,69 % | €116,30 | €116,30 | €113,80 | 112,81K |
| 2026-07-28 | €115,90 | +0,78 % | €116,90 | €116,90 | €115,20 | 179,35K |
| 2026-07-27 | €115,00 | -0,09 % | €115,30 | €116,20 | €114,80 | 112,23K |
| 2026-07-24 | €115,10 | +1,59 % | €113,90 | €115,10 | €112,80 | 158,71K |
| 2026-07-23 | €113,30 | +0,18 % | €113,30 | €113,30 | €111,70 | 172,84K |
| 2026-07-22 | €113,10 | +2,17 % | €111,60 | €114,40 | €111,10 | 249,94K |
| 2026-07-21 | €110,70 | -1,77 % | €113,00 | €113,20 | €110,10 | 190,58K |
| 2026-07-20 | €112,70 | +0,54 % | €111,90 | €113,00 | €111,20 | 148,52K |
| 2026-07-17 | €112,10 | +0,54 % | €111,50 | €112,80 | €111,50 | 155,42K |
| 2026-07-16 | €111,50 | +1,09 % | €110,00 | €111,60 | €109,00 | 159,72K |
| 2026-07-15 | €110,30 | -1,52 % | €110,10 | €110,90 | €109,10 | 199,86K |
| 2026-07-14 | €112,00 | -0,36 % | €112,00 | €112,80 | €111,20 | 189,35K |
| 2026-07-13 | €112,40 | +1,54 % | €110,60 | €112,60 | €110,10 | 166,53K |
| 2026-07-10 | €110,70 | +1,19 % | €109,70 | €111,70 | €109,10 | 184,66K |
| 2026-07-09 | €109,40 | -0,09 % | €110,00 | €110,30 | €109,20 | 166,97K |
| 2026-07-08 | €109,50 | -5,44 % | €110,70 | €111,60 | €109,40 | 358,79K |
| 2026-07-07 | €115,80 | +1,49 % | €115,00 | €116,50 | €114,90 | 105,20K |
| 2026-07-06 | €114,10 | -0,26 % | €114,90 | €115,90 | €114,10 | 91,77K |
| 2026-07-03 | €114,40 | +0,35 % | €114,10 | €114,50 | €112,50 | 65,33K |
| 2026-07-02 | €114,00 | +2,43 % | €111,70 | €114,50 | €111,30 | 241,85K |
| 2026-07-01 | €111,30 | +0,63 % | €110,60 | €111,30 | €109,80 | 71,38K |
| 2026-06-30 | €110,60 | +1,19 % | €109,20 | €110,90 | €108,90 | 109,56K |
| 2026-06-29 | €109,30 | +0,83 % | €108,40 | €109,30 | €107,70 | 95,04K |
| 2026-06-26 | €108,40 | +0,46 % | €107,60 | €108,50 | €107,30 | 84,15K |
| 2026-06-25 | €107,90 | +0,84 % | €107,90 | €108,90 | €106,40 | 102,06K |
| 2026-06-24 | €107,00 | +0,38 % | €105,50 | €107,00 | €104,90 | 143,20K |
| 2026-06-23 | €106,60 | +0,95 % | €105,40 | €106,60 | €104,40 | 168,19K |
| 2026-06-22 | €105,60 | 0,00 % | €105,60 | €106,20 | €105,10 | 65,53K |
| 2026-06-19 | €105,60 | +0,38 % | €105,00 | €105,90 | €104,90 | 292,11K |
| 2026-06-18 | €105,20 | +0,48 % | €105,40 | €106,60 | €104,60 | 139,12K |
| 2026-06-17 | €104,70 | +0,67 % | €104,20 | €105,60 | €103,30 | 171,77K |
| 2026-06-16 | €104,00 | +1,56 % | €103,00 | €105,00 | €102,80 | 108,66K |
| 2026-06-15 | €102,40 | +1,19 % | €102,00 | €103,10 | €101,40 | 119,13K |
| 2026-06-12 | €101,20 | +0,10 % | €101,80 | €102,20 | €100,50 | 99,80K |
| 2026-06-11 | €101,10 | +1,92 % | €99,15 | €101,50 | €99,00 | 131,35K |
| 2026-06-10 | €99,20 | +0,10 % | €99,55 | €99,55 | €97,65 | 119,08K |
| 2026-06-09 | €99,10 | +1,17 % | €97,90 | €99,70 | €97,70 | 355,72K |
| 2026-06-08 | €97,95 | -0,86 % | €98,80 | €99,40 | €97,85 | 130,21K |
| 2026-06-05 | €98,80 | +0,30 % | €98,55 | €99,50 | €98,45 | 111,09K |
| 2026-06-04 | €98,50 | -0,56 % | €99,30 | €100,90 | €98,45 | 156,06K |
| 2026-06-03 | €99,05 | -1,93 % | €100,20 | €100,90 | €99,05 | 100,89K |
| 2026-06-02 | €101,00 | -1,17 % | €102,20 | €102,20 | €100,60 | 148,49K |
| 2026-06-01 | €102,20 | -0,78 % | €102,60 | €103,20 | €101,70 | 145,78K |
| 2026-05-29 | €103,00 | -1,62 % | €105,40 | €105,40 | €102,70 | 674,60K |