1,233€
1,90%
Echtzeit-Aktienkurs Transgene S.A.
Bid:
Ask:
Aktienkurse zur Transgene S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 1,24 | 1,35 | 1,22 | 1,23 | 1,90% | - |
| 26.04.2024 | 1,30 | 1,30 | 1,18 | 1,21 | -5,47% | 74.243,00 |
| 25.04.2024 | 1,35 | 1,35 | 1,27 | 1,28 | -4,90% | 50.816,00 |
| 24.04.2024 | 1,35 | 1,35 | 1,31 | 1,35 | 1,82% | 12.204,00 |
| 23.04.2024 | 1,33 | 1,35 | 1,32 | 1,32 | -0,60% | 15.316,00 |
| 22.04.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -3,76% | 43.299,00 |
| 19.04.2024 | 1,45 | 1,45 | 1,31 | 1,38 | -5,08% | 66.113,00 |
| 18.04.2024 | 1,50 | 1,50 | 1,46 | 1,46 | -1,62% | 30.683,00 |
| 17.04.2024 | 1,45 | 1,52 | 1,43 | 1,48 | 2,07% | 44.937,00 |
| 16.04.2024 | 1,45 | 1,47 | 1,38 | 1,45 | 0,14% | 57.250,00 |
| 15.04.2024 | 1,49 | 1,50 | 1,44 | 1,45 | 3,43% | 122.604,00 |
| 12.04.2024 | 1,45 | 1,49 | 1,37 | 1,40 | -2,10% | 70.976,00 |
| 11.04.2024 | 1,40 | 1,50 | 1,36 | 1,43 | 7,52% | 331.865,00 |
| 10.04.2024 | 1,19 | 1,39 | 1,19 | 1,33 | 12,33% | 470.090,00 |
| 09.04.2024 | 1,19 | 1,19 | 1,16 | 1,18 | 0,68% | 23.753,00 |
| 08.04.2024 | 1,19 | 1,20 | 1,15 | 1,18 | 0,00% | 34.563,00 |
| 05.04.2024 | 1,15 | 1,20 | 1,12 | 1,18 | 4,07% | 53.382,00 |
| 04.04.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 0,18% | 10.045,00 |
| 03.04.2024 | 1,11 | 1,16 | 1,11 | 1,13 | -0,53% | 16.738,00 |
| 02.04.2024 | 1,12 | 1,15 | 1,11 | 1,13 | -0,53% | 38.567,00 |
| 28.03.2024 | 1,17 | 1,17 | 1,13 | 1,14 | 2,52% | 56.363,00 |
| 27.03.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,18% | 18.392,00 |
| 26.03.2024 | 1,11 | 1,11 | 1,10 | 1,11 | 0,36% | 5.793,00 |
| 25.03.2024 | 1,12 | 1,13 | 1,10 | 1,11 | -2,30% | 23.777,00 |
| 22.03.2024 | 1,14 | 1,16 | 1,13 | 1,13 | -2,41% | 3.802,00 |
| 21.03.2024 | 1,12 | 1,17 | 1,11 | 1,16 | 3,76% | 16.781,00 |
| 20.03.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,18% | 6.279,00 |
| 19.03.2024 | 1,14 | 1,14 | 1,11 | 1,12 | -1,76% | 9.632,00 |
| 18.03.2024 | 1,13 | 1,15 | 1,12 | 1,14 | -0,35% | 5.368,00 |
| 15.03.2024 | 1,17 | 1,17 | 1,11 | 1,14 | -0,52% | 19.535,00 |
| 14.03.2024 | 1,13 | 1,17 | 1,13 | 1,15 | -2,05% | 12.216,00 |
| 13.03.2024 | 1,19 | 1,20 | 1,17 | 1,17 | -1,68% | 8.126,00 |
| 12.03.2024 | 1,18 | 1,19 | 1,13 | 1,19 | 1,54% | 33.250,00 |
| 11.03.2024 | 1,17 | 1,18 | 1,13 | 1,17 | 0,34% | 29.893,00 |
| 08.03.2024 | 1,18 | 1,18 | 1,15 | 1,17 | 1,57% | 14.255,00 |
| 07.03.2024 | 1,15 | 1,17 | 1,11 | 1,15 | 1,59% | 26.695,00 |
| 06.03.2024 | 1,11 | 1,15 | 1,08 | 1,13 | 5,60% | 61.180,00 |
| 05.03.2024 | 1,10 | 1,12 | 1,05 | 1,07 | 1,13% | 41.296,00 |
| 04.03.2024 | 1,05 | 1,07 | 1,05 | 1,06 | 1,15% | 14.656,00 |
| 01.03.2024 | 1,05 | 1,05 | 1,04 | 1,05 | 0,77% | 12.090,00 |
| 29.02.2024 | 1,05 | 1,05 | 1,03 | 1,04 | 0,97% | 14.947,00 |
| 28.02.2024 | 1,04 | 1,06 | 1,03 | 1,03 | -0,96% | 30.447,00 |
| 27.02.2024 | 1,05 | 1,06 | 1,03 | 1,04 | 0,97% | 11.325,00 |
| 26.02.2024 | 1,10 | 1,10 | 1,03 | 1,03 | -5,50% | 41.057,00 |
| 23.02.2024 | 1,09 | 1,09 | 1,08 | 1,09 | 0,18% | 14.400,00 |
| 22.02.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -1,09% | 14.297,00 |
| 21.02.2024 | 1,12 | 1,13 | 1,08 | 1,10 | -3,17% | 33.197,00 |
| 20.02.2024 | 1,14 | 1,15 | 1,13 | 1,14 | -2,07% | 11.164,00 |
| 19.02.2024 | 1,14 | 1,17 | 1,14 | 1,16 | 0,87% | 28.938,00 |
| 16.02.2024 | 1,17 | 1,18 | 1,15 | 1,15 | -1,71% | 24.229,00 |
| 15.02.2024 | 1,19 | 1,19 | 1,16 | 1,17 | 0,86% | 4.186,00 |
| 14.02.2024 | 1,20 | 1,20 | 1,15 | 1,16 | -2,52% | 15.305,00 |
| 13.02.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -0,83% | 6.672,00 |
| 12.02.2024 | 1,20 | 1,22 | 1,20 | 1,20 | 0,00% | 8.730,00 |
| 09.02.2024 | 1,20 | 1,20 | 1,18 | 1,20 | -0,17% | 5.712,00 |
| 08.02.2024 | 1,22 | 1,22 | 1,18 | 1,20 | -0,33% | 8.964,00 |
| 07.02.2024 | 1,20 | 1,23 | 1,20 | 1,21 | -0,99% | 11.185,00 |
| 06.02.2024 | 1,23 | 1,24 | 1,19 | 1,22 | -1,14% | 8.735,00 |
| 05.02.2024 | 1,22 | 1,24 | 1,21 | 1,23 | 0,00% | 9.109,00 |
| 02.02.2024 | 1,21 | 1,23 | 1,18 | 1,23 | 4,41% | 19.132,00 |
| 01.02.2024 | 1,22 | 1,22 | 1,14 | 1,18 | -3,28% | 43.185,00 |
| 31.01.2024 | 1,26 | 1,27 | 1,22 | 1,22 | -3,94% | 27.314,00 |
| 30.01.2024 | 1,29 | 1,29 | 1,26 | 1,27 | -2,16% | 29.046,00 |
| 29.01.2024 | 1,29 | 1,31 | 1,29 | 1,30 | -0,61% | 12.946,00 |
| 26.01.2024 | 1,31 | 1,33 | 1,30 | 1,31 | 0,46% | 7.404,00 |
| 25.01.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -0,46% | 10.138,00 |
| 24.01.2024 | 1,36 | 1,36 | 1,31 | 1,31 | -2,39% | 18.750,00 |
| 23.01.2024 | 1,32 | 1,37 | 1,31 | 1,34 | 1,98% | 30.057,00 |
| 22.01.2024 | 1,31 | 1,32 | 1,31 | 1,31 | -0,46% | 12.785,00 |
| 19.01.2024 | 1,32 | 1,35 | 1,32 | 1,32 | -2,66% | 13.698,00 |
| 18.01.2024 | 1,34 | 1,36 | 1,33 | 1,35 | -0,15% | 10.335,00 |
| 17.01.2024 | 1,37 | 1,37 | 1,34 | 1,36 | -0,88% | 16.177,00 |
| 16.01.2024 | 1,37 | 1,37 | 1,36 | 1,37 | -0,58% | 7.762,00 |
| 15.01.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 0,73% | 32.562,00 |
| 12.01.2024 | 1,36 | 1,38 | 1,36 | 1,37 | 0,29% | 8.158,00 |
| 11.01.2024 | 1,36 | 1,38 | 1,36 | 1,36 | 0,15% | 11.705,00 |
| 10.01.2024 | 1,36 | 1,38 | 1,36 | 1,36 | 0,00% | 2.236,00 |
| 09.01.2024 | 1,38 | 1,38 | 1,36 | 1,36 | 0,00% | 27.730,00 |
| 08.01.2024 | 1,35 | 1,37 | 1,35 | 1,36 | 0,00% | 13.764,00 |
| 05.01.2024 | 1,36 | 1,36 | 1,35 | 1,36 | -0,29% | 5.948,00 |
| 04.01.2024 | 1,36 | 1,40 | 1,36 | 1,36 | 0,00% | 20.855,00 |
| 03.01.2024 | 1,38 | 1,38 | 1,35 | 1,36 | -1,45% | 11.348,00 |
| 02.01.2024 | 1,38 | 1,39 | 1,38 | 1,38 | 1,02% | 20.886,00 |
| 29.12.2023 | 1,38 | 1,38 | 1,34 | 1,37 | -0,15% | 27.554,00 |
| 28.12.2023 | 1,35 | 1,37 | 1,34 | 1,37 | 1,63% | 20.167,00 |
| 27.12.2023 | 1,31 | 1,37 | 1,31 | 1,35 | -2,32% | 71.818,00 |
| 22.12.2023 | 1,39 | 1,39 | 1,38 | 1,38 | -1,29% | 27.087,00 |
| 21.12.2023 | 1,40 | 1,41 | 1,39 | 1,40 | 0,00% | 49.160,00 |
| 20.12.2023 | 1,40 | 1,42 | 1,39 | 1,40 | -1,41% | 48.268,00 |
| 19.12.2023 | 1,41 | 1,42 | 1,41 | 1,42 | 1,57% | 19.038,00 |
| 18.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | 25.015,00 |
| 15.12.2023 | 1,43 | 1,43 | 1,41 | 1,42 | -0,84% | 12.867,00 |
| 14.12.2023 | 1,43 | 1,45 | 1,41 | 1,43 | -1,11% | 26.377,00 |
| 13.12.2023 | 1,41 | 1,45 | 1,40 | 1,45 | 2,26% | 24.406,00 |
| 12.12.2023 | 1,41 | 1,43 | 1,41 | 1,41 | -0,42% | 6.697,00 |
| 11.12.2023 | 1,40 | 1,43 | 1,40 | 1,42 | -0,56% | 16.280,00 |
| 08.12.2023 | 1,44 | 1,45 | 1,40 | 1,43 | -0,14% | 27.025,00 |
| 07.12.2023 | 1,42 | 1,43 | 1,41 | 1,43 | -0,42% | 12.215,00 |
| 06.12.2023 | 1,42 | 1,45 | 1,42 | 1,44 | 1,13% | 14.910,00 |
| 05.12.2023 | 1,44 | 1,45 | 1,42 | 1,42 | -2,47% | 14.572,00 |