0,910€
-1,30%
Echtzeit-Aktienkurs Transgene S.A.
Bid:
Ask:
Aktienkurse zur Transgene S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 0,93 | 0,96 | 0,89 | 0,91 | -1,41% | - |
| 04.11.2024 | 0,92 | 0,94 | 0,92 | 0,92 | 1,65% | 14.534,00 |
| 01.11.2024 | 0,91 | 0,92 | 0,90 | 0,91 | -0,33% | 5.940,00 |
| 31.10.2024 | 0,90 | 0,93 | 0,90 | 0,91 | 1,34% | 23.608,00 |
| 30.10.2024 | 0,85 | 0,90 | 0,84 | 0,90 | 6,65% | 27.777,00 |
| 29.10.2024 | 0,85 | 0,85 | 0,84 | 0,84 | -0,82% | 31.130,00 |
| 28.10.2024 | 0,89 | 0,90 | 0,83 | 0,85 | -4,61% | 82.080,00 |
| 25.10.2024 | 0,93 | 0,95 | 0,88 | 0,89 | -4,40% | 96.500,00 |
| 24.10.2024 | 0,99 | 0,99 | 0,92 | 0,93 | -6,05% | 84.040,00 |
| 23.10.2024 | 0,99 | 1,00 | 0,98 | 0,99 | 0,10% | 13.377,00 |
| 22.10.2024 | 0,99 | 1,00 | 0,99 | 0,99 | -1,00% | 14.315,00 |
| 21.10.2024 | 1,00 | 1,00 | 0,99 | 1,00 | -0,40% | 27.374,00 |
| 18.10.2024 | 1,04 | 1,04 | 1,00 | 1,00 | -3,65% | 37.378,00 |
| 17.10.2024 | 1,01 | 1,05 | 1,00 | 1,04 | 3,17% | 23.782,00 |
| 16.10.2024 | 1,00 | 1,01 | 0,99 | 1,01 | 1,20% | 18.537,00 |
| 15.10.2024 | 1,00 | 1,00 | 0,96 | 1,00 | -0,99% | - |
| 14.10.2024 | 1,03 | 1,05 | 0,95 | 1,01 | -13,55% | 221.498,00 |
| 11.10.2024 | 1,17 | 1,17 | 1,16 | 1,17 | -0,51% | 3.457,00 |
| 10.10.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -1,51% | 13.170,00 |
| 09.10.2024 | 1,19 | 1,20 | 1,17 | 1,19 | 0,68% | 77.043,00 |
| 08.10.2024 | 1,11 | 1,18 | 1,11 | 1,18 | 6,87% | 53.926,00 |
| 07.10.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 0,55% | 23.647,00 |
| 04.10.2024 | 1,13 | 1,13 | 1,09 | 1,10 | -1,26% | 19.804,00 |
| 03.10.2024 | 1,10 | 1,12 | 1,09 | 1,11 | 2,01% | 19.431,00 |
| 02.10.2024 | 1,14 | 1,15 | 1,05 | 1,09 | -4,21% | 70.352,00 |
| 01.10.2024 | 1,11 | 1,20 | 1,06 | 1,14 | 2,70% | 95.325,00 |
| 30.09.2024 | 1,10 | 1,11 | 1,08 | 1,11 | 1,28% | 22.941,00 |
| 27.09.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 0,55% | 12.957,00 |
| 26.09.2024 | 1,06 | 1,10 | 1,05 | 1,09 | 3,61% | 20.380,00 |
| 25.09.2024 | 1,05 | 1,05 | 1,03 | 1,05 | 2,73% | 33.573,00 |
| 24.09.2024 | 1,03 | 1,04 | 1,02 | 1,02 | 0,00% | 8.321,00 |
| 23.09.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -1,35% | 15.372,00 |
| 20.09.2024 | 1,02 | 1,05 | 1,02 | 1,04 | 1,57% | 21.937,00 |
| 19.09.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -1,54% | 8.929,00 |
| 18.09.2024 | 1,04 | 1,04 | 1,02 | 1,04 | 0,00% | 29.925,00 |
| 17.09.2024 | 1,04 | 1,04 | 1,03 | 1,04 | 0,78% | 10.866,00 |
| 16.09.2024 | 1,06 | 1,09 | 1,02 | 1,03 | -2,83% | 33.039,00 |
| 13.09.2024 | 1,04 | 1,08 | 1,03 | 1,06 | 1,73% | 5.757,00 |
| 12.09.2024 | 1,06 | 1,06 | 1,02 | 1,04 | -1,33% | 12.266,00 |
| 11.09.2024 | 1,07 | 1,07 | 1,04 | 1,06 | -0,94% | 14.421,00 |
| 10.09.2024 | 1,11 | 1,11 | 1,06 | 1,07 | -2,91% | 9.878,00 |
| 09.09.2024 | 1,14 | 1,14 | 1,07 | 1,10 | -1,96% | 30.010,00 |
| 06.09.2024 | 1,08 | 1,13 | 1,04 | 1,12 | 4,28% | 18.416,00 |
| 05.09.2024 | 1,12 | 1,13 | 1,06 | 1,07 | -4,11% | 40.757,00 |
| 04.09.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 0,18% | 2.925,00 |
| 03.09.2024 | 1,12 | 1,15 | 1,12 | 1,12 | -0,18% | 18.327,00 |
| 02.09.2024 | 1,12 | 1,15 | 1,12 | 1,12 | -0,88% | 20.134,00 |
| 30.08.2024 | 1,13 | 1,13 | 1,12 | 1,13 | 0,89% | 13.265,00 |
| 29.08.2024 | 1,17 | 1,17 | 1,12 | 1,12 | 0,90% | 12.509,00 |
| 28.08.2024 | 1,19 | 1,19 | 1,10 | 1,11 | -5,77% | 29.257,00 |
| 27.08.2024 | 1,09 | 1,21 | 1,08 | 1,18 | 11,55% | 268.958,00 |
| 26.08.2024 | 1,04 | 1,07 | 1,04 | 1,06 | 1,15% | 8.007,00 |
| 23.08.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | 656,00 |
| 22.08.2024 | 1,02 | 1,05 | 1,02 | 1,04 | 1,95% | 11.646,00 |
| 21.08.2024 | 1,00 | 1,02 | 1,00 | 1,02 | 0,39% | 9.224,00 |
| 20.08.2024 | 1,01 | 1,03 | 1,00 | 1,02 | 2,00% | 28.453,00 |
| 19.08.2024 | 1,00 | 1,01 | 1,00 | 1,00 | 0,00% | 21.179,00 |
| 16.08.2024 | 0,99 | 1,01 | 0,99 | 1,00 | 1,42% | 9.575,00 |
| 15.08.2024 | 1,00 | 1,00 | 0,99 | 0,99 | -0,20% | 7.411,00 |
| 14.08.2024 | 1,00 | 1,00 | 0,99 | 0,99 | -1,40% | 20.440,00 |
| 13.08.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,20% | 1.566,00 |
| 12.08.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,20% | 8.907,00 |
| 09.08.2024 | 1,01 | 1,02 | 1,00 | 1,00 | -1,58% | 23.457,00 |
| 08.08.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -0,39% | 22.776,00 |
| 07.08.2024 | 1,02 | 1,02 | 1,01 | 1,02 | 0,00% | 5.483,00 |
| 06.08.2024 | 1,02 | 1,03 | 1,01 | 1,02 | 0,79% | 19.684,00 |
| 05.08.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -1,75% | 26.939,00 |
| 02.08.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -1,91% | 15.284,00 |
| 01.08.2024 | 1,05 | 1,06 | 1,05 | 1,05 | -1,32% | 9.895,00 |
| 31.07.2024 | 1,07 | 1,08 | 1,06 | 1,06 | -0,56% | 29.369,00 |
| 30.07.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 0,75% | 1.616,00 |
| 29.07.2024 | 1,05 | 1,08 | 1,05 | 1,06 | 0,00% | 6.634,00 |
| 26.07.2024 | 1,06 | 1,08 | 1,05 | 1,06 | -2,75% | 26.550,00 |
| 25.07.2024 | 1,10 | 1,11 | 1,09 | 1,09 | -0,91% | 14.009,00 |
| 24.07.2024 | 1,12 | 1,12 | 1,09 | 1,10 | -0,72% | 28.716,00 |
| 23.07.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,72% | 4.785,00 |
| 22.07.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,18% | 8.902,00 |
| 19.07.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,54% | 21.088,00 |
| 18.07.2024 | 1,11 | 1,12 | 1,11 | 1,11 | 0,18% | 11.634,00 |
| 17.07.2024 | 1,12 | 1,12 | 1,10 | 1,11 | 0,36% | 40.423,00 |
| 16.07.2024 | 1,11 | 1,11 | 1,10 | 1,11 | -0,18% | 5.125,00 |
| 15.07.2024 | 1,10 | 1,12 | 1,09 | 1,11 | 0,91% | 29.652,00 |
| 12.07.2024 | 1,08 | 1,10 | 1,07 | 1,10 | 1,10% | 28.030,00 |
| 11.07.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 1,88% | 17.955,00 |
| 10.07.2024 | 1,07 | 1,07 | 1,06 | 1,07 | -0,56% | 4.045,00 |
| 09.07.2024 | 1,07 | 1,09 | 1,07 | 1,07 | 0,00% | 8.552,00 |
| 08.07.2024 | 1,05 | 1,10 | 1,03 | 1,07 | 3,08% | 27.463,00 |
| 05.07.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 0,39% | 12.785,00 |
| 04.07.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,39% | 4.647,00 |
| 03.07.2024 | 1,03 | 1,04 | 1,03 | 1,03 | -0,39% | 6.165,00 |
| 02.07.2024 | 1,04 | 1,04 | 1,02 | 1,04 | 1,37% | 4.675,00 |
| 01.07.2024 | 1,00 | 1,05 | 1,00 | 1,02 | -0,39% | 13.602,00 |
| 28.06.2024 | 1,07 | 1,07 | 1,02 | 1,03 | -3,57% | 28.602,00 |
| 27.06.2024 | 1,09 | 1,09 | 1,04 | 1,06 | -2,39% | 34.795,00 |
| 26.06.2024 | 1,08 | 1,11 | 1,06 | 1,09 | 0,93% | 33.653,00 |
| 25.06.2024 | 1,11 | 1,12 | 1,04 | 1,08 | -2,70% | 25.781,00 |
| 24.06.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | 14.986,00 |
| 21.06.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,92% | 10.152,00 |
| 20.06.2024 | 1,08 | 1,10 | 1,07 | 1,09 | 2,83% | 11.539,00 |
| 19.06.2024 | 1,07 | 1,08 | 1,05 | 1,06 | 0,38% | 16.065,00 |