1,315€
0,84%
Echtzeit-Aktienkurs Transgene S.A.
Bid:
Ask:
Aktienkurse zur Transgene S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,33 | 1,34 | 1,32 | 1,32 | -1,57% | - |
| 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% | - |
| 20.12.2023 | 1,43 | 1,43 | 1,39 | 1,40 | -1,55% | - |
| 19.12.2023 | 1,42 | 1,42 | 1,41 | 1,42 | 1,65% | - |
| 18.12.2023 | 1,42 | 1,43 | 1,40 | 1,40 | -1,76% | - |
| 15.12.2023 | 1,40 | 1,44 | 1,40 | 1,42 | -0,63% | - |
| 14.12.2023 | 1,42 | 1,49 | 1,42 | 1,43 | -1,31% | - |
| 13.12.2023 | 1,41 | 1,45 | 1,41 | 1,45 | 2,62% | - |
| 12.12.2023 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 11.12.2023 | 1,42 | 1,42 | 1,41 | 1,41 | -0,42% | - |
| 08.12.2023 | 1,43 | 1,44 | 1,41 | 1,42 | -0,35% | - |
| 07.12.2023 | 1,43 | 1,44 | 1,42 | 1,43 | 1,79% | - |
| 06.12.2023 | 1,43 | 1,45 | 1,40 | 1,40 | -1,82% | 99,00 |
| 05.12.2023 | 1,45 | 1,45 | 1,43 | 1,43 | -1,59% | - |
| 04.12.2023 | 1,45 | 1,45 | 1,44 | 1,45 | 0,28% | - |
| 01.12.2023 | 1,46 | 1,46 | 1,45 | 1,45 | -0,07% | - |