1,324€
1,07%
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 | 1,32 | 1,33 | -0,53% | - |
15.05.2024 | 1,32 | 1,34 | 1,32 | 1,33 | 0,98% | - |
14.05.2024 | 1,32 | 1,33 | 1,30 | 1,32 | 0,15% | - |
13.05.2024 | 1,35 | 1,35 | 1,31 | 1,32 | -0,98% | - |
10.05.2024 | 1,35 | 1,35 | 1,32 | 1,33 | -0,82% | - |
09.05.2024 | 1,34 | 1,35 | 1,33 | 1,34 | 0,37% | - |
08.05.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 1,91% | - |
07.05.2024 | 1,32 | 1,33 | 1,31 | 1,31 | -0,23% | - |
06.05.2024 | 1,25 | 1,32 | 1,24 | 1,32 | 5,96% | - |
03.05.2024 | 1,23 | 1,26 | 1,23 | 1,24 | 1,31% | - |
02.05.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -1,13% | - |
30.04.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,65% | - |
29.04.2024 | 1,21 | 1,35 | 1,21 | 1,23 | 4,06% | - |
26.04.2024 | 1,29 | 1,30 | 1,18 | 1,18 | -7,43% | - |
25.04.2024 | 1,33 | 1,34 | 1,28 | 1,28 | -4,41% | - |
24.04.2024 | 1,34 | 1,34 | 1,33 | 1,34 | 0,53% | - |
23.04.2024 | 1,34 | 1,35 | 1,32 | 1,33 | -0,30% | - |
22.04.2024 | 1,39 | 1,39 | 1,33 | 1,33 | -3,12% | - |
19.04.2024 | 1,46 | 1,46 | 1,32 | 1,38 | -5,88% | - |
18.04.2024 | 1,47 | 1,50 | 1,46 | 1,46 | -0,61% | - |
17.04.2024 | 1,45 | 1,53 | 1,44 | 1,47 | 1,66% | - |
16.04.2024 | 1,41 | 1,46 | 1,41 | 1,45 | 0,35% | - |
15.04.2024 | 1,40 | 1,50 | 1,40 | 1,44 | 3,15% | - |
12.04.2024 | 1,40 | 1,50 | 1,38 | 1,40 | 0,07% | - |
11.04.2024 | 1,33 | 1,49 | 1,33 | 1,40 | 5,51% | 16.000,00 |
10.04.2024 | 1,18 | 1,36 | 1,08 | 1,33 | 6,17% | 15.000,00 |
09.04.2024 | 1,18 | 1,31 | 1,17 | 1,25 | 5,14% | 2.000,00 |
08.04.2024 | 1,17 | 1,19 | 1,15 | 1,19 | 1,80% | - |
05.04.2024 | 1,13 | 1,19 | 1,12 | 1,17 | 2,64% | - |
04.04.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 0,80% | - |
03.04.2024 | 1,13 | 1,16 | 1,12 | 1,13 | -0,97% | - |
02.04.2024 | 1,12 | 1,16 | 1,12 | 1,14 | -1,64% | - |
28.03.2024 | 1,12 | 1,18 | 1,11 | 1,16 | 4,14% | 2.000,00 |
27.03.2024 | 1,11 | 1,12 | 1,11 | 1,11 | 0,27% | - |
26.03.2024 | 1,11 | 1,11 | 1,10 | 1,11 | -0,36% | - |
25.03.2024 | 1,13 | 1,14 | 1,11 | 1,11 | -2,11% | - |
22.03.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -1,56% | - |
21.03.2024 | 1,13 | 1,16 | 1,11 | 1,15 | 3,13% | - |
20.03.2024 | 1,12 | 1,12 | 1,11 | 1,12 | -0,09% | - |
19.03.2024 | 1,14 | 1,14 | 1,12 | 1,12 | -1,50% | - |
18.03.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,53% | - |
15.03.2024 | 1,15 | 1,17 | 1,13 | 1,13 | -1,31% | - |
14.03.2024 | 1,18 | 1,18 | 1,14 | 1,15 | -2,47% | - |
13.03.2024 | 1,18 | 1,19 | 1,17 | 1,18 | -0,09% | - |
12.03.2024 | 1,17 | 1,18 | 1,14 | 1,18 | 0,43% | - |
11.03.2024 | 1,16 | 1,17 | 1,14 | 1,17 | 0,34% | - |
08.03.2024 | 1,16 | 1,20 | 1,15 | 1,17 | 0,95% | - |
07.03.2024 | 1,11 | 1,16 | 1,11 | 1,16 | 3,77% | - |
06.03.2024 | 1,07 | 1,15 | 1,07 | 1,11 | 4,40% | - |
05.03.2024 | 1,06 | 1,11 | 1,05 | 1,07 | 1,04% | - |
04.03.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,67% | - |
01.03.2024 | 1,05 | 1,05 | 1,04 | 1,05 | 0,29% | - |
29.02.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 0,77% | - |
28.02.2024 | 1,04 | 1,07 | 1,03 | 1,04 | -0,57% | - |
27.02.2024 | 1,01 | 1,05 | 1,01 | 1,04 | 0,38% | - |
26.02.2024 | 1,09 | 1,09 | 1,03 | 1,04 | -4,67% | - |
23.02.2024 | 1,09 | 1,09 | 1,08 | 1,09 | 0,65% | - |
22.02.2024 | 1,10 | 1,11 | 1,08 | 1,08 | -0,73% | 5.400,00 |
21.02.2024 | 1,14 | 1,14 | 1,08 | 1,09 | -3,79% | - |
20.02.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -1,82% | - |
19.02.2024 | 1,16 | 1,17 | 1,15 | 1,16 | -0,17% | - |
16.02.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -0,86% | - |
15.02.2024 | 1,17 | 1,18 | 1,16 | 1,17 | 0,60% | - |
14.02.2024 | 1,19 | 1,20 | 1,16 | 1,16 | -3,01% | - |
13.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,42% | - |
12.02.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 0,25% | - |
09.02.2024 | 1,21 | 1,21 | 1,19 | 1,20 | -0,42% | - |
08.02.2024 | 1,21 | 1,22 | 1,19 | 1,20 | -0,66% | - |
07.02.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,41% | - |
06.02.2024 | 1,23 | 1,25 | 1,20 | 1,21 | -2,19% | - |
05.02.2024 | 1,23 | 1,24 | 1,22 | 1,23 | 1,15% | - |
02.02.2024 | 1,18 | 1,23 | 1,18 | 1,22 | 3,83% | - |
01.02.2024 | 1,22 | 1,24 | 1,15 | 1,18 | -4,08% | - |
31.01.2024 | 1,26 | 1,27 | 1,23 | 1,23 | -3,16% | - |
30.01.2024 | 1,30 | 1,31 | 1,26 | 1,27 | -2,62% | - |
29.01.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -1,22% | - |
26.01.2024 | 1,30 | 1,33 | 1,30 | 1,32 | 1,39% | - |
25.01.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -0,84% | - |
24.01.2024 | 1,35 | 1,37 | 1,31 | 1,31 | -2,82% | - |
23.01.2024 | 1,31 | 1,37 | 1,31 | 1,35 | 2,67% | - |
22.01.2024 | 1,33 | 1,34 | 1,31 | 1,31 | -0,83% | - |
19.01.2024 | 1,35 | 1,36 | 1,32 | 1,32 | -1,71% | - |
18.01.2024 | 1,36 | 1,36 | 1,34 | 1,35 | -0,30% | - |
17.01.2024 | 1,35 | 1,37 | 1,35 | 1,35 | -1,24% | - |
16.01.2024 | 1,36 | 1,37 | 1,35 | 1,37 | 0,15% | - |
15.01.2024 | 1,37 | 1,37 | 1,36 | 1,36 | 0,00% | - |
12.01.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -0,37% | - |
11.01.2024 | 1,38 | 1,38 | 1,36 | 1,37 | 0,29% | - |
10.01.2024 | 1,37 | 1,38 | 1,36 | 1,37 | -0,36% | - |
09.01.2024 | 1,37 | 1,38 | 1,36 | 1,37 | 0,44% | - |
08.01.2024 | 1,36 | 1,37 | 1,35 | 1,36 | 0,15% | - |
05.01.2024 | 1,37 | 1,37 | 1,35 | 1,36 | -0,37% | - |
04.01.2024 | 1,37 | 1,39 | 1,36 | 1,37 | 0,44% | - |
03.01.2024 | 1,38 | 1,39 | 1,35 | 1,36 | -1,66% | - |
02.01.2024 | 1,37 | 1,39 | 1,36 | 1,38 | 1,91% | - |
29.12.2023 | 1,37 | 1,38 | 1,35 | 1,36 | -0,51% | - |
28.12.2023 | 1,34 | 1,37 | 1,34 | 1,37 | 1,64% | - |
27.12.2023 | 1,39 | 1,39 | 1,33 | 1,34 | -2,96% | - |
22.12.2023 | 1,39 | 1,39 | 1,38 | 1,38 | -0,65% | - |
21.12.2023 | 1,39 | 1,41 | 1,39 | 1,39 | -0,43% | - |