1,095€
-19,49%
Echtzeit-Aktienkurs Transgene S.A.
Bid:
Ask:
Aktienkurse zur Transgene S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 1,13 | 1,15 | 1,11 | 1,11 | -18,38% | - |
| 25.11.2025 | 1,34 | 1,37 | 1,32 | 1,36 | 4,62% | 158.204,00 |
| 24.11.2025 | 1,25 | 1,32 | 1,25 | 1,30 | 3,17% | 53.177,00 |
| 21.11.2025 | 1,27 | 1,27 | 1,23 | 1,26 | -1,56% | 53.341,00 |
| 20.11.2025 | 1,29 | 1,30 | 1,28 | 1,28 | -1,16% | 25.662,00 |
| 19.11.2025 | 1,29 | 1,30 | 1,26 | 1,30 | 0,39% | 41.276,00 |
| 18.11.2025 | 1,32 | 1,32 | 1,28 | 1,29 | -1,15% | 42.019,00 |
| 17.11.2025 | 1,34 | 1,34 | 1,30 | 1,31 | 2,76% | 97.433,00 |
| 14.11.2025 | 1,30 | 1,30 | 1,25 | 1,27 | -3,05% | 110.770,00 |
| 13.11.2025 | 1,24 | 1,33 | 1,24 | 1,31 | 5,65% | 154.885,00 |
| 12.11.2025 | 1,19 | 1,26 | 1,19 | 1,24 | 0,40% | 83.432,00 |
| 11.11.2025 | 1,19 | 1,24 | 1,19 | 1,24 | 4,66% | 57.221,00 |
| 10.11.2025 | 1,39 | 1,39 | 1,14 | 1,18 | -0,42% | 328.668,00 |
| 07.11.2025 | 1,21 | 1,23 | 1,18 | 1,19 | -2,47% | 99.545,00 |
| 06.11.2025 | 1,30 | 1,30 | 1,21 | 1,22 | -9,16% | 205.918,00 |
| 05.11.2025 | 1,49 | 1,49 | 1,28 | 1,34 | -9,32% | - |
| 04.11.2025 | 1,36 | 1,48 | 1,32 | 1,48 | 8,46% | 285.905,00 |
| 03.11.2025 | 1,35 | 1,38 | 1,35 | 1,36 | 1,49% | 123.826,00 |
| 31.10.2025 | 1,35 | 1,35 | 1,33 | 1,34 | 1,52% | 63.605,00 |
| 30.10.2025 | 1,30 | 1,33 | 1,30 | 1,32 | 1,54% | 53.399,00 |
| 29.10.2025 | 1,38 | 1,38 | 1,30 | 1,30 | -5,11% | 129.220,00 |
| 28.10.2025 | 1,35 | 1,38 | 1,34 | 1,37 | 2,24% | 34.423,00 |
| 27.10.2025 | 1,35 | 1,35 | 1,33 | 1,34 | -0,74% | 43.574,00 |
| 24.10.2025 | 1,38 | 1,38 | 1,34 | 1,35 | 0,37% | 88.961,00 |
| 23.10.2025 | 1,32 | 1,37 | 1,32 | 1,35 | 3,07% | 73.412,00 |
| 22.10.2025 | 1,33 | 1,35 | 1,31 | 1,31 | -3,69% | 105.237,00 |
| 21.10.2025 | 1,33 | 1,39 | 1,33 | 1,36 | 0,37% | 117.912,00 |
| 20.10.2025 | 1,38 | 1,50 | 1,32 | 1,35 | 4,65% | 520.210,00 |
| 17.10.2025 | 1,32 | 1,32 | 1,28 | 1,29 | -3,01% | 82.684,00 |
| 16.10.2025 | 1,35 | 1,36 | 1,31 | 1,33 | 0,76% | 56.984,00 |
| 15.10.2025 | 1,35 | 1,38 | 1,30 | 1,32 | 0,00% | 142.648,00 |
| 14.10.2025 | 1,33 | 1,40 | 1,28 | 1,32 | 3,13% | 380.945,00 |
| 13.10.2025 | 1,30 | 1,33 | 1,28 | 1,28 | 1,59% | 138.824,00 |
| 10.10.2025 | 1,29 | 1,32 | 1,26 | 1,26 | 0,80% | 216.961,00 |
| 09.10.2025 | 1,20 | 1,36 | 1,19 | 1,25 | 5,49% | 663.763,00 |
| 08.10.2025 | 1,13 | 1,20 | 1,12 | 1,19 | 7,24% | 151.939,00 |
| 07.10.2025 | 1,12 | 1,12 | 1,10 | 1,11 | -0,45% | 48.969,00 |
| 06.10.2025 | 1,15 | 1,16 | 1,11 | 1,11 | 0,45% | 162.915,00 |
| 03.10.2025 | 1,14 | 1,14 | 1,11 | 1,11 | -2,21% | 106.196,00 |
| 02.10.2025 | 1,14 | 1,15 | 1,11 | 1,13 | 0,00% | 71.908,00 |
| 01.10.2025 | 1,16 | 1,16 | 1,10 | 1,13 | -1,74% | 96.031,00 |
| 30.09.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 0,88% | 35.426,00 |
| 29.09.2025 | 1,19 | 1,19 | 1,13 | 1,14 | -1,72% | 42.345,00 |
| 26.09.2025 | 1,14 | 1,17 | 1,13 | 1,16 | 2,65% | 41.031,00 |
| 25.09.2025 | 1,14 | 1,15 | 1,12 | 1,13 | 0,89% | 33.891,00 |
| 24.09.2025 | 1,19 | 1,19 | 1,12 | 1,12 | -4,27% | 73.438,00 |
| 23.09.2025 | 1,20 | 1,20 | 1,17 | 1,17 | 0,00% | 40.360,00 |
| 22.09.2025 | 1,17 | 1,21 | 1,17 | 1,17 | 0,00% | 45.612,00 |
| 19.09.2025 | 1,16 | 1,21 | 1,16 | 1,17 | 0,86% | 107.468,00 |
| 18.09.2025 | 1,21 | 1,22 | 1,16 | 1,16 | 1,31% | 119.741,00 |
| 17.09.2025 | 1,11 | 1,20 | 1,11 | 1,15 | 4,09% | 187.677,00 |
| 16.09.2025 | 1,15 | 1,16 | 1,08 | 1,10 | -4,76% | 142.051,00 |
| 15.09.2025 | 1,24 | 1,24 | 1,14 | 1,16 | -5,33% | 172.786,00 |
| 12.09.2025 | 1,15 | 1,25 | 1,15 | 1,22 | 6,09% | 331.631,00 |
| 11.09.2025 | 1,15 | 1,19 | 1,15 | 1,15 | 2,22% | 83.103,00 |
| 10.09.2025 | 1,10 | 1,15 | 1,10 | 1,13 | 3,21% | 52.602,00 |
| 09.09.2025 | 1,10 | 1,10 | 1,08 | 1,09 | 0,00% | 27.788,00 |
| 08.09.2025 | 1,06 | 1,10 | 1,06 | 1,09 | -0,91% | 38.185,00 |
| 05.09.2025 | 1,10 | 1,11 | 1,08 | 1,10 | -0,45% | 41.265,00 |
| 04.09.2025 | 1,14 | 1,14 | 1,11 | 1,11 | -1,78% | 52.582,00 |
| 03.09.2025 | 1,10 | 1,15 | 1,09 | 1,13 | 1,81% | 79.076,00 |
| 02.09.2025 | 1,22 | 1,25 | 1,10 | 1,11 | -8,30% | 284.709,00 |
| 01.09.2025 | 1,20 | 1,39 | 1,16 | 1,21 | 5,70% | 917.029,00 |
| 29.08.2025 | 1,08 | 1,17 | 1,08 | 1,14 | 9,62% | 387.352,00 |
| 28.08.2025 | 1,05 | 1,06 | 1,03 | 1,04 | 7,00% | 134.416,00 |
| 27.08.2025 | 0,98 | 0,99 | 0,96 | 0,97 | 1,67% | 46.605,00 |
| 26.08.2025 | 1,00 | 1,00 | 0,93 | 0,96 | -4,88% | 100.023,00 |
| 25.08.2025 | 1,05 | 1,05 | 1,01 | 1,01 | -3,83% | 56.363,00 |
| 22.08.2025 | 1,06 | 1,06 | 1,04 | 1,05 | 0,97% | 37.592,00 |
| 21.08.2025 | 1,02 | 1,06 | 1,02 | 1,04 | 1,97% | 60.237,00 |
| 20.08.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -1,46% | 45.624,00 |
| 19.08.2025 | 1,04 | 1,07 | 1,03 | 1,03 | 0,00% | 47.826,00 |
| 18.08.2025 | 1,03 | 1,03 | 1,02 | 1,03 | 0,98% | 14.782,00 |
| 15.08.2025 | 1,04 | 1,04 | 1,02 | 1,02 | -1,45% | 17.032,00 |
| 14.08.2025 | 1,03 | 1,04 | 1,00 | 1,04 | 1,97% | 46.949,00 |
| 13.08.2025 | 1,02 | 1,05 | 1,01 | 1,02 | 0,00% | 110.024,00 |
| 12.08.2025 | 1,01 | 1,04 | 1,01 | 1,02 | 1,00% | 38.917,00 |
| 11.08.2025 | 1,01 | 1,03 | 1,01 | 1,01 | 0,00% | 31.940,00 |
| 08.08.2025 | 1,04 | 1,05 | 1,01 | 1,01 | -2,43% | 30.988,00 |
| 07.08.2025 | 1,05 | 1,07 | 1,03 | 1,03 | 0,00% | 82.645,00 |
| 06.08.2025 | 1,02 | 1,05 | 1,01 | 1,03 | 2,49% | 66.381,00 |
| 05.08.2025 | 1,14 | 1,14 | 1,00 | 1,01 | -9,05% | 289.312,00 |
| 04.08.2025 | 1,06 | 1,20 | 1,04 | 1,11 | 8,87% | 622.110,00 |
| 01.08.2025 | 1,02 | 1,08 | 0,99 | 1,02 | 1,50% | 198.764,00 |
| 31.07.2025 | 0,96 | 1,05 | 0,95 | 1,00 | 3,09% | 286.297,00 |
| 30.07.2025 | 0,98 | 1,08 | 0,95 | 0,97 | 7,30% | 366.826,00 |
| 29.07.2025 | 0,89 | 0,98 | 0,88 | 0,90 | 2,73% | 303.666,00 |
| 28.07.2025 | 0,88 | 0,90 | 0,86 | 0,88 | 3,53% | 117.552,00 |
| 25.07.2025 | 0,88 | 0,88 | 0,85 | 0,85 | 2,41% | 72.988,00 |
| 24.07.2025 | 0,88 | 0,88 | 0,83 | 0,83 | -2,35% | 75.325,00 |
| 23.07.2025 | 0,82 | 0,88 | 0,79 | 0,85 | 6,78% | 79.844,00 |
| 22.07.2025 | 0,82 | 0,82 | 0,79 | 0,80 | -1,73% | 13.737,00 |
| 21.07.2025 | 0,80 | 0,82 | 0,79 | 0,81 | 3,58% | 39.163,00 |
| 18.07.2025 | 0,80 | 0,80 | 0,78 | 0,78 | 0,00% | 20.423,00 |
| 17.07.2025 | 0,80 | 0,81 | 0,78 | 0,78 | -2,25% | 31.785,00 |
| 16.07.2025 | 0,79 | 0,82 | 0,78 | 0,80 | 1,78% | 32.516,00 |
| 15.07.2025 | 0,78 | 0,79 | 0,78 | 0,79 | -0,51% | 13.323,00 |
| 14.07.2025 | 0,78 | 0,80 | 0,78 | 0,79 | 0,51% | 16.565,00 |
| 11.07.2025 | 0,79 | 0,79 | 0,78 | 0,79 | 0,00% | 20.892,00 |
| 10.07.2025 | 0,79 | 0,79 | 0,79 | 0,79 | -0,51% | 26.279,00 |