1,324€
2,16%
Echtzeit-Aktienkurs Transgene S.A.
Bid:
Ask:
Aktienkurse zur Transgene S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,34 | 1,34 | 1,31 | 1,33 | 2,31% | - |
| 15.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,15% | - |
| 14.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -2,12% | - |
| 13.05.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,30% | - |
| 10.05.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 09.05.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 2,17% | - |
| 08.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,16% | - |
| 07.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 5,23% | - |
| 06.05.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,66% | - |
| 03.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,44% | - |
| 02.05.2024 | 1,21 | 1,26 | 1,21 | 1,26 | 4,83% | 3.162,00 |
| 30.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,74% | - |
| 29.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -8,31% | - |
| 26.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,43% | - |
| 25.04.2024 | 1,31 | 1,31 | 1,26 | 1,26 | -4,12% | 1.000,00 |
| 24.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,61% | - |
| 23.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -3,08% | - |
| 22.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,13% | - |
| 19.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,17% | - |
| 18.04.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,69% | - |
| 17.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,73% | - |
| 16.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,14% | - |
| 15.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,31% | - |
| 12.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 5,38% | - |
| 11.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 6,56% | - |
| 10.04.2024 | 1,16 | 1,22 | 1,16 | 1,22 | -0,49% | 2.500,00 |
| 09.04.2024 | 1,15 | 1,23 | 1,15 | 1,23 | 7,54% | 1.000,00 |
| 08.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 4,40% | - |
| 05.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,09% | - |
| 04.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,54% | - |
| 03.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 02.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,94% | 1,00 |
| 28.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,55% | - |
| 27.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,55% | - |
| 26.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,98% | 5,00 |
| 25.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,25% | - |
| 22.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,54% | - |
| 21.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,38% | - |
| 20.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,62% | - |
| 19.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,18% | - |
| 18.03.2024 | 1,10 | 1,11 | 1,10 | 1,11 | -1,25% | 45,00 |
| 15.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,94% | - |
| 14.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,70% | - |
| 13.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,03% | 2.000,00 |
| 12.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 2,29% | - |
| 11.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -5,03% | - |
| 08.03.2024 | 1,13 | 1,19 | 1,13 | 1,19 | 10,56% | 500,00 |
| 07.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 3,45% | - |
| 06.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -3,33% | - |
| 05.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 5,06% | - |
| 04.03.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,19% | - |
| 01.03.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 1,18% | - |
| 29.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -0,39% | - |
| 28.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 27.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -5,62% | - |
| 26.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,56% | - |
| 23.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -1,48% | - |
| 22.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -3,06% | - |
| 21.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,42% | - |
| 20.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 19.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | - |
| 16.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,22% | - |
| 15.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,22% | - |
| 14.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,51% | - |
| 13.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,17% | - |
| 12.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,34% | - |
| 09.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 08.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,19% | - |
| 07.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -3,13% | - |
| 06.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,00% | - |
| 05.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 3,61% | - |
| 02.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,68% | - |
| 01.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -3,71% | - |
| 31.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,43% | - |
| 30.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 29.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,63% | - |
| 26.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,62% | - |
| 25.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,75% | - |
| 24.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,63% | - |
| 23.01.2024 | 1,30 | 1,37 | 1,30 | 1,37 | 0,74% | 49,00 |
| 22.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,72% | 50,00 |
| 19.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,30% | - |
| 18.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,45% | - |
| 17.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,60% | - |
| 16.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,63% | - |
| 15.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,44% | - |
| 12.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,15% | - |
| 11.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,50% | - |
| 10.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,45% | - |
| 09.01.2024 | 1,35 | 1,35 | 1,34 | 1,34 | 0,30% | 2.000,00 |
| 08.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,30% | - |
| 05.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,30% | - |
| 04.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 03.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,65% | - |
| 02.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,30% | - |
| 29.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | 1,21% | - |
| 28.12.2023 | 1,32 | 1,32 | 1,32 | 1,32 | -3,36% | - |
| 27.12.2023 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 22.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | -0,44% | 200,00 |
| 21.12.2023 | 1,37 | 1,37 | 1,37 | 1,37 | -2,71% | - |