Deutsche Märkte schließen in 1 Stunde 19 Minute

Talanx AG (TLX.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
43,78+0,94 (+2,19%)
Ab 03:55PM CET. Markt geöffnet.
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202243,1644,3243,0043,7843,78103.387
05. Dez. 202242,8643,1442,7442,8442,8480.558
02. Dez. 202243,0043,2042,6842,9442,9488.466
01. Dez. 202242,8043,4442,2443,0843,08144.110
30. Nov. 202242,9043,3042,2042,5642,56227.742
29. Nov. 202241,9042,5041,8842,4842,4865.622
28. Nov. 202242,2842,5641,9642,1642,1651.112
25. Nov. 202242,2442,6042,1842,4642,4656.376
24. Nov. 202241,8042,3041,7842,2042,2055.215
23. Nov. 202241,8042,0041,7041,7241,7247.650
22. Nov. 202241,3041,8841,2241,8241,8238.138
21. Nov. 202240,9241,8640,9241,2041,20125.486
18. Nov. 202240,9041,1640,5841,1641,1678.599
17. Nov. 202240,2641,1239,9840,6040,60162.570
16. Nov. 202239,3039,5439,1839,3439,3490.739
15. Nov. 202238,9439,3238,6839,3239,3275.686
14. Nov. 202238,8039,3838,2238,8238,82159.590
11. Nov. 202239,4039,4838,9639,0039,0084.680
10. Nov. 202238,9239,4238,7839,4239,4281.624
09. Nov. 202238,5838,9838,4638,8638,8651.875
08. Nov. 202238,4838,7238,2638,5838,5850.097
07. Nov. 202238,3838,8438,1238,4238,4276.147
04. Nov. 202238,1838,5837,7638,2638,2653.554
03. Nov. 202237,9838,4837,4838,0438,0494.723
02. Nov. 202238,3238,4037,7237,9637,9661.195
01. Nov. 202238,3438,6838,2038,3638,3643.799
31. Okt. 202238,1038,2837,9238,0238,0252.128
28. Okt. 202237,3438,1837,2238,0838,0884.911
27. Okt. 202237,0837,8237,0837,5837,5855.826
26. Okt. 202237,3037,6036,9437,6037,6045.135
25. Okt. 202237,2237,4836,5037,2637,2679.046
24. Okt. 202236,5037,3436,5037,3037,3056.172
21. Okt. 202236,0036,7434,8636,6036,60130.972
20. Okt. 202236,4236,5636,1236,2636,2649.086
19. Okt. 202236,5836,9836,5836,6436,6443.428
18. Okt. 202236,9037,1636,5836,6836,6857.331
17. Okt. 202236,4837,0036,4436,5436,5447.617
14. Okt. 202236,3836,7636,0836,5036,5074.731
13. Okt. 202235,7236,3835,4236,1436,1466.507
12. Okt. 202235,9836,0435,3235,9635,9678.399
11. Okt. 202235,9836,0635,5435,9635,9657.922
10. Okt. 202236,2836,6036,1636,1836,1837.429
07. Okt. 202236,5036,7836,3636,5436,5448.864
06. Okt. 202237,7437,8236,5036,6836,6854.186
05. Okt. 202237,5837,7037,3037,6037,6044.106
04. Okt. 202236,9037,6636,7437,6637,6655.966
03. Okt. 202235,7036,6435,4836,4836,4847.042
30. Sept. 202236,0036,5635,8836,4036,4082.804
29. Sept. 202235,5035,9035,2435,7835,7895.507
28. Sept. 202235,4035,6634,4435,6035,60100.053
27. Sept. 202236,7036,7035,6435,6435,6462.823
26. Sept. 202236,6236,7836,1436,1436,1486.339
23. Sept. 202237,8637,9436,8036,8636,8666.858
22. Sept. 202237,6638,3837,6637,9437,9452.346
21. Sept. 202238,1238,4637,9638,2638,2666.607
20. Sept. 202239,2039,5038,1438,1438,14184.122
19. Sept. 202239,1439,3838,6239,1239,1275.193
16. Sept. 202239,5439,5438,9639,2439,24160.964
15. Sept. 202239,1039,7038,9839,5239,5257.456
14. Sept. 202239,5039,6038,9838,9838,9891.509
13. Sept. 202239,7040,1839,4039,6439,64125.198
12. Sept. 202238,1039,7038,1039,7039,70141.995
09. Sept. 202236,8637,7836,8437,7437,74106.070
08. Sept. 202236,2036,9436,2036,8236,8272.939
07. Sept. 202235,8636,2835,6836,1636,1687.353
06. Sept. 202235,4435,7635,3435,6035,6045.056
05. Sept. 202235,3835,5635,2835,3835,3848.573
02. Sept. 202235,1436,0635,1436,0436,0455.039
01. Sept. 202234,9835,3034,9435,0035,0077.239
31. Aug. 202235,1035,3434,8235,3035,3063.379
30. Aug. 202235,0635,2834,8235,0835,0849.206
29. Aug. 202234,9834,9834,9834,9834,98-
26. Aug. 202235,4635,6434,7434,9834,98119.382
25. Aug. 202235,3035,6635,0435,2635,2658.534
24. Aug. 202234,8435,3034,8435,0435,0445.658
23. Aug. 202234,7235,2434,6235,0635,0643.490
22. Aug. 202234,9635,1434,5834,8434,8491.967
19. Aug. 202235,1835,2834,9235,1235,1239.171
18. Aug. 202235,2035,7235,2035,3435,3446.040
17. Aug. 202235,6235,9435,3835,3835,3890.309
16. Aug. 202235,0635,7834,9835,6635,66123.430
15. Aug. 202235,6435,7235,0435,1235,1245.086
12. Aug. 202235,7836,0035,3835,5835,5879.192
11. Aug. 202235,6635,6634,4435,6035,60196.234
10. Aug. 202236,6037,0235,3235,7235,72120.501
09. Aug. 202236,5837,0236,5236,6236,6285.599
08. Aug. 202236,7037,0236,3236,6036,6034.877
05. Aug. 202236,4836,5235,9236,5236,5240.130
04. Aug. 202236,0236,0236,0236,0236,02-
03. Aug. 202235,5036,0435,5036,0236,0284.156
02. Aug. 202235,9035,9035,4235,6035,6042.783
01. Aug. 202235,6035,9835,6035,7435,7445.484
29. Juli 202235,0035,6834,7435,5835,5862.788
28. Juli 202235,6435,6434,7835,0635,0659.863
27. Juli 202235,6035,7035,2035,4835,4866.243
26. Juli 202235,5035,7435,4035,5835,5841.987
25. Juli 202235,3436,0235,3435,7635,7663.643
22. Juli 202235,2435,7035,2435,4235,4282.434
21. Juli 202235,6035,9035,2035,4435,4456.243
20. Juli 202236,5436,6435,5835,7635,7665.335
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...