Talanx AG

TLXGn
🏛️ Deutschland →
111.60
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 110.90 112.20 110.90 111.60 0.0M
2025-09-26 110.60 113.40 110.60 112.70 0.0M
2025-09-25 111.60 111.60 111.20 111.20 0.0M
2025-09-24 110.90 110.90 110.90 110.90 0.0M
2025-09-23 111.50 112.00 111.50 112.00 0.0M
2025-09-22 112.00 112.00 111.80 111.80 0.0M
2025-09-19 111.20 112.40 111.20 112.40 0.0M
2025-09-18 109.60 111.00 109.60 111.00 0.0M
2025-09-17 109.80 109.80 109.00 109.00 0.0M
2025-09-16 111.50 111.50 111.50 111.50 0.0M
2025-09-15 110.80 112.10 110.80 112.10 0.0M
2025-09-12 109.30 109.30 109.30 109.30 0.0M
2025-09-11 110.00 110.00 109.20 109.20 0.0M
2025-09-10 111.40 111.90 111.30 111.30 0.0M
2025-09-09 110.50 110.50 110.50 110.50 0.0M
2025-09-08 110.20 110.20 110.20 110.20 0.0M
2025-09-05 112.20 112.20 111.50 111.50 0.0M
2025-09-04 110.50 113.20 110.50 113.20 0.0M
2025-09-03 113.10 113.10 110.20 110.90 0.0M
2025-09-02 115.00 115.20 112.00 113.30 0.0M
2025-09-01 117.30 117.30 115.00 116.50 0.0M
2025-08-29 117.20 118.30 117.20 118.30 0.0M
2025-08-28 118.00 118.00 118.00 118.00 0.0M
2025-08-27 118.90 118.90 118.90 118.90 0.0M
2025-08-26 119.00 119.00 118.80 118.80 0.0M
2025-08-25 119.90 119.90 119.90 119.90 0.0M
2025-08-22 119.90 119.90 119.90 119.90 0.0M
2025-08-21 121.10 121.10 119.50 119.50 0.0M
2025-08-20 120.70 120.70 120.70 120.70 0.0M
2025-08-19 121.30 122.40 121.30 122.40 0.0M
2025-08-18 124.30 124.30 122.30 122.70 0.0M
2025-08-15 120.20 123.70 120.20 123.40 0.0M
2025-08-14 119.30 125.00 119.30 121.00 0.0M
2025-08-13 115.30 116.50 115.30 116.50 0.0M
2025-08-12 117.50 117.50 116.50 116.50 0.0M
2025-08-11 118.70 118.70 118.70 118.70 0.0M
2025-08-08 122.70 123.00 120.10 120.10 0.0M
2025-08-07 120.30 124.40 120.30 122.10 0.0M
2025-08-06 119.70 120.50 119.70 119.90 0.0M
2025-08-05 116.80 120.20 116.80 119.70 0.0M
2025-08-04 113.80 115.00 113.80 115.00 0.0M
2025-08-01 114.70 114.70 114.70 114.70 0.0M
2025-07-31 115.20 116.80 115.20 116.80 0.0M
2025-07-30 114.90 114.90 114.80 114.80 0.0M
2025-07-29 114.30 114.30 114.30 114.30 0.0M
2025-07-28 117.40 117.40 116.00 116.00 0.0M
2025-07-25 116.20 117.60 116.00 116.20 0.0M
2025-07-24 116.30 116.30 116.30 116.30 0.0M
2025-07-23 110.10 110.10 110.10 110.10 0.0M
2025-07-22 108.90 109.40 108.90 108.90 0.0M
2025-07-21 110.10 110.10 109.30 109.30 0.0M
2025-07-18 110.40 110.40 110.40 110.40 0.0M
2025-07-17 110.30 110.30 110.30 110.30 0.0M
2025-07-16 108.90 108.90 108.90 108.90 0.0M
2025-07-15 111.30 111.30 109.20 109.20 0.0M
2025-07-14 109.50 110.80 108.90 110.80 0.0M
2025-07-11 110.00 110.00 110.00 110.00 0.0M
2025-07-10 112.00 112.00 111.20 111.20 0.0M
2025-07-09 109.90 113.30 109.90 113.30 0.0M
2025-07-08 110.10 110.60 110.00 110.60 0.0M
2025-07-07 108.10 110.00 108.10 110.00 0.0M
2025-07-04 107.50 108.10 107.50 108.10 0.0M
2025-07-03 107.40 107.60 106.90 107.60 0.0M
2025-07-02 109.30 109.30 107.50 107.50 0.0M
2025-07-01 109.50 109.70 109.50 109.70 0.0M
2025-06-30 110.40 110.40 110.40 110.40 0.0M
2025-06-27 108.70 108.70 108.50 108.50 0.0M
2025-06-26 108.40 109.00 108.20 108.20 0.0M
2025-06-25 108.20 108.70 108.10 108.10 0.0M
2025-06-24 108.40 109.80 108.40 109.10 0.0M
2025-06-23 106.90 108.10 106.50 106.50 0.0M
2025-06-20 107.80 108.90 107.80 108.90 0.0M
2025-06-19 108.00 108.00 108.00 108.00 0.0M
2025-06-18 108.10 108.10 108.10 108.10 0.0M
2025-06-17 109.80 109.80 108.60 109.30 0.0M
2025-06-16 109.70 110.60 109.70 110.60 0.0M
2025-06-13 108.70 109.60 108.70 109.30 0.0M
2025-06-12 110.80 111.20 110.40 110.60 0.0M
2025-06-11 108.90 112.40 108.90 112.10 0.0M
2025-06-10 113.60 113.60 113.20 113.20 0.0M
2025-06-09 115.00 115.00 114.60 114.60 0.0M
2025-06-06 113.90 113.90 113.90 113.90 0.0M
2025-06-05 114.10 115.60 113.80 114.00 0.0M
2025-06-04 115.50 116.30 115.50 116.30 0.0M
2025-06-03 116.50 116.90 116.10 116.10 0.0M
2025-06-02 113.60 116.80 113.60 116.50 0.0M
2025-05-30 114.40 114.50 113.60 114.50 0.0M
2025-05-29 114.80 115.00 114.50 115.00 0.0M
2025-05-28 114.80 115.10 114.10 114.10 0.0M
2025-05-27 114.90 114.90 114.70 114.70 0.0M
2025-05-26 114.90 114.90 114.90 114.90 0.0M
2025-05-23 114.10 114.10 111.90 113.70 0.0M
2025-05-22 115.10 115.90 114.00 114.00 0.0M
2025-05-21 113.80 115.50 113.80 115.20 0.0M
2025-05-20 110.90 111.90 110.90 111.90 0.0M
2025-05-19 110.00 110.50 109.70 110.50 0.0M
2025-05-16 110.80 110.80 109.90 110.60 0.0M
2025-05-15 104.70 110.90 103.30 110.90 0.0M
2025-05-14 101.10 104.80 101.10 104.80 0.0M
2025-05-13 102.20 102.20 101.10 101.40 0.0M
2025-05-12 105.50 105.50 103.00 103.00 0.0M
2025-05-09 102.90 104.60 102.80 103.90 0.0M
2025-05-08 106.00 106.00 106.00 106.00 0.0M
2025-05-07 106.10 106.10 105.40 105.40 0.0M
2025-05-06 105.70 105.80 104.00 105.80 0.0M
2025-05-05 103.00 103.90 103.00 103.90 0.0M
2025-05-02 103.50 103.50 102.50 102.50 0.0M
2025-04-30 100.30 100.30 100.30 100.30 0.0M
2025-04-29 98.50 99.50 98.05 99.50 0.0M
2025-04-28 99.10 99.10 98.40 98.60 0.0M
2025-04-25 98.70 99.90 98.70 99.90 0.0M
2025-04-24 99.80 99.85 99.80 99.85 0.0M
2025-04-23 99.50 99.50 98.90 98.90 0.0M
2025-04-22 96.75 96.75 96.75 96.75 0.0M
2025-04-17 96.55 96.80 96.10 96.80 0.0M
2025-04-16 94.45 96.05 94.45 96.05 0.0M
2025-04-15 93.10 95.80 93.10 95.80 0.0M
2025-04-14 91.55 93.25 91.55 93.25 0.0M
2025-04-11 91.30 91.30 90.70 90.70 0.0M
2025-04-10 91.45 92.50 91.15 91.25 0.0M
2025-04-09 86.55 87.35 84.30 86.50 0.0M
2025-04-08 84.55 88.70 84.50 87.70 0.0M
2025-04-07 78.00 84.10 78.00 83.50 0.0M
2025-04-04 95.35 95.40 88.05 88.05 0.0M
2025-04-03 96.50 96.95 95.90 95.90 0.0M
2025-04-02 98.25 98.25 97.60 97.95 0.0M
2025-04-01 96.75 97.75 96.75 97.75 0.0M
2025-03-31 96.40 96.40 96.10 96.40 0.0M
2025-03-28 98.10 98.40 98.10 98.40 0.0M
2025-03-27 97.40 97.65 97.40 97.65 0.0M
2025-03-26 97.10 97.25 97.10 97.25 0.0M
2025-03-25 96.00 97.05 96.00 97.05 0.0M
2025-03-24 96.80 97.50 96.80 97.50 0.0M
2025-03-21 97.40 97.40 95.50 95.50 0.0M
2025-03-20 95.95 97.15 95.25 95.25 0.0M
2025-03-19 96.55 98.20 95.90 95.90 0.0M
2025-03-18 94.95 95.65 94.95 95.65 0.0M
2025-03-17 95.45 95.65 94.95 95.65 0.0M
2025-03-14 93.55 95.70 93.55 94.85 0.0M
2025-03-13 92.20 94.65 92.20 93.70 0.0M
2025-03-12 91.80 93.45 91.80 93.45 0.0M
2025-03-11 92.70 93.05 90.85 90.85 0.0M
2025-03-10 92.15 92.15 91.20 91.70 0.0M
2025-03-07 91.65 91.65 91.30 91.30 0.0M
2025-03-06 92.10 93.00 91.40 92.60 0.0M
2025-03-05 88.55 91.85 88.55 91.85 0.0M
2025-03-04 89.05 89.35 87.65 87.90 0.0M
2025-03-03 87.50 90.15 87.50 90.15 0.0M
2025-02-28 87.10 87.30 86.55 87.30 0.0M
2025-02-27 87.15 88.35 87.15 88.35 0.0M
2025-02-26 85.50 86.65 85.50 86.65 0.0M
2025-02-25 84.65 85.80 84.65 85.80 0.0M
2025-02-24 83.95 84.75 83.95 84.75 0.0M
2025-02-21 83.65 83.70 83.05 83.05 0.0M
2025-02-20 83.75 84.80 83.50 83.80 0.0M
2025-02-19 88.00 88.00 84.30 84.30 0.0M
2025-02-18 86.80 86.80 86.65 86.65 0.0M
2025-02-17 84.20 86.35 84.20 86.35 0.0M
2025-02-14 85.80 85.80 85.80 85.80 0.0M
2025-02-13 84.95 86.05 84.00 86.05 0.0M
2025-02-12 83.30 83.95 83.30 83.95 0.0M
2025-02-11 83.45 84.10 83.45 83.75 0.0M
2025-02-10 83.20 83.50 83.20 83.50 0.0M
2025-02-07 82.85 83.50 82.85 83.25 0.0M
2025-02-06 82.20 82.20 81.85 81.90 0.0M
2025-02-05 81.20 81.80 80.85 81.80 0.0M
2025-02-04 81.00 81.15 80.40 81.15 0.0M
2025-02-03 82.00 82.00 82.00 82.00 0.0M
2025-01-31 82.10 82.10 82.10 82.10 0.0M
2025-01-30 81.90 81.90 81.90 81.90 0.0M
2025-01-29 82.20 82.30 81.90 82.30 0.0M
2025-01-28 82.20 82.20 81.50 81.95 0.0M
2025-01-27 80.80 81.70 80.80 81.70 0.0M
2025-01-24 82.40 82.40 82.40 82.40 0.0M
2025-01-23 82.75 82.75 82.25 82.40 0.0M
2025-01-22 81.85 82.15 81.85 82.15 0.0M
2025-01-21 81.65 82.20 81.65 82.20 0.0M
2025-01-20 81.80 82.80 81.80 82.80 0.0M
2025-01-17 82.55 83.05 82.55 82.85 0.0M
2025-01-16 81.55 82.10 81.55 82.10 0.0M
2025-01-15 81.10 81.10 81.10 81.10 0.0M
2025-01-14 81.40 81.40 80.95 81.05 0.0M
2025-01-13 82.70 82.70 81.05 81.20 0.0M
2025-01-10 85.10 85.10 85.10 85.10 0.0M
2025-01-09 84.70 85.00 84.70 85.00 0.0M
2025-01-08 84.05 84.70 84.05 84.70 0.0M
2025-01-07 82.45 83.80 82.00 83.80 0.0M
2025-01-06 83.45 83.45 83.10 83.10 0.0M
2025-01-03 82.30 83.35 82.30 82.95 0.0M
2025-01-02 82.25 82.25 81.75 81.75 0.0M