Deutsche Märkte öffnen in 1 Stunde 10 Minute
Nikkei 225
38.330,32 +127,95 (+0,34%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.264,85 -1.019,52 (-1,75%) CMC Crypto 200
1.310,10 +15,42 (+1,19%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Transgene SA (TNG.PA)
Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CEST
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 1,3160 | 1,3480 | 1,3160 | 1,3440 | 1,3440 | 20.460 |
| 07. Mai 2024 | 1,3200 | 1,3260 | 1,3060 | 1,3200 | 1,3200 | 7.853 |
| 06. Mai 2024 | 1,2480 | 1,3300 | 1,2420 | 1,3260 | 1,3260 | 26.952 |
| 03. Mai 2024 | 1,2400 | 1,2440 | 1,2260 | 1,2440 | 1,2440 | 18.172 |
| 02. Mai 2024 | 1,2400 | 1,2440 | 1,2120 | 1,2200 | 1,2200 | 33.827 |
| 30. Apr. 2024 | 1,2440 | 1,2440 | 1,2320 | 1,2400 | 1,2400 | 18.662 |
| 29. Apr. 2024 | 1,2640 | 1,2640 | 1,2060 | 1,2440 | 1,2440 | 18.787 |
| 26. Apr. 2024 | 1,3000 | 1,3000 | 1,1840 | 1,2100 | 1,2100 | 74.243 |
| 25. Apr. 2024 | 1,3460 | 1,3460 | 1,2720 | 1,2800 | 1,2800 | 50.816 |
| 24. Apr. 2024 | 1,3480 | 1,3480 | 1,3140 | 1,3460 | 1,3460 | 12.204 |
| 23. Apr. 2024 | 1,3320 | 1,3500 | 1,3220 | 1,3220 | 1,3220 | 15.316 |
| 22. Apr. 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 43.299 |
| 19. Apr. 2024 | 1,4500 | 1,4500 | 1,3060 | 1,3820 | 1,3820 | 66.113 |
| 18. Apr. 2024 | 1,5000 | 1,5020 | 1,4560 | 1,4560 | 1,4560 | 30.683 |
| 17. Apr. 2024 | 1,4520 | 1,5200 | 1,4320 | 1,4800 | 1,4800 | 44.937 |
| 16. Apr. 2024 | 1,4500 | 1,4700 | 1,3780 | 1,4500 | 1,4500 | 57.250 |
| 15. Apr. 2024 | 1,4880 | 1,5000 | 1,4360 | 1,4480 | 1,4480 | 122.604 |
| 12. Apr. 2024 | 1,4500 | 1,4860 | 1,3720 | 1,4000 | 1,4000 | 70.976 |
| 11. Apr. 2024 | 1,4000 | 1,5000 | 1,3600 | 1,4300 | 1,4300 | 331.865 |
| 10. Apr. 2024 | 1,1900 | 1,3880 | 1,1900 | 1,3300 | 1,3300 | 470.090 |
| 09. Apr. 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1840 | 1,1840 | 23.753 |
| 08. Apr. 2024 | 1,1880 | 1,2000 | 1,1520 | 1,1760 | 1,1760 | 34.563 |
| 05. Apr. 2024 | 1,1520 | 1,2000 | 1,1200 | 1,1760 | 1,1760 | 53.382 |
| 04. Apr. 2024 | 1,1180 | 1,1400 | 1,1180 | 1,1300 | 1,1300 | 10.045 |
| 03. Apr. 2024 | 1,1140 | 1,1560 | 1,1140 | 1,1280 | 1,1280 | 16.738 |
| 02. Apr. 2024 | 1,1160 | 1,1460 | 1,1120 | 1,1340 | 1,1340 | 38.567 |
| 28. März 2024 | 1,1700 | 1,1740 | 1,1280 | 1,1400 | 1,1400 | 56.363 |
| 27. März 2024 | 1,1100 | 1,1240 | 1,1020 | 1,1120 | 1,1120 | 18.392 |
| 26. März 2024 | 1,1080 | 1,1140 | 1,1020 | 1,1100 | 1,1100 | 5.793 |
| 25. März 2024 | 1,1200 | 1,1260 | 1,1020 | 1,1060 | 1,1060 | 23.777 |
| 22. März 2024 | 1,1420 | 1,1600 | 1,1300 | 1,1320 | 1,1320 | 3.802 |
| 21. März 2024 | 1,1180 | 1,1700 | 1,1100 | 1,1600 | 1,1600 | 16.781 |
| 20. März 2024 | 1,1160 | 1,1180 | 1,1100 | 1,1180 | 1,1180 | 6.279 |
| 19. März 2024 | 1,1400 | 1,1400 | 1,1120 | 1,1160 | 1,1160 | 9.632 |
| 18. März 2024 | 1,1320 | 1,1500 | 1,1240 | 1,1360 | 1,1360 | 5.368 |
| 15. März 2024 | 1,1700 | 1,1700 | 1,1100 | 1,1400 | 1,1400 | 19.535 |
| 14. März 2024 | 1,1320 | 1,1680 | 1,1320 | 1,1460 | 1,1460 | 12.216 |
| 13. März 2024 | 1,1900 | 1,2000 | 1,1680 | 1,1700 | 1,1700 | 7.962 |
| 12. März 2024 | 1,1780 | 1,1900 | 1,1280 | 1,1900 | 1,1900 | 33.250 |
| 11. März 2024 | 1,1660 | 1,1760 | 1,1320 | 1,1720 | 1,1720 | 29.893 |
| 08. März 2024 | 1,1780 | 1,1780 | 1,1480 | 1,1680 | 1,1680 | 14.255 |
| 07. März 2024 | 1,1500 | 1,1700 | 1,1100 | 1,1500 | 1,1500 | 26.695 |
| 06. März 2024 | 1,1080 | 1,1500 | 1,0820 | 1,1320 | 1,1320 | 61.180 |
| 05. März 2024 | 1,1000 | 1,1200 | 1,0520 | 1,0720 | 1,0720 | 41.296 |
| 04. März 2024 | 1,0500 | 1,0660 | 1,0500 | 1,0600 | 1,0600 | 14.656 |
| 01. März 2024 | 1,0540 | 1,0540 | 1,0400 | 1,0480 | 1,0480 | 12.090 |
| 29. Feb. 2024 | 1,0480 | 1,0540 | 1,0300 | 1,0400 | 1,0400 | 14.947 |
| 28. Feb. 2024 | 1,0420 | 1,0640 | 1,0300 | 1,0300 | 1,0300 | 30.447 |
| 27. Feb. 2024 | 1,0480 | 1,0620 | 1,0300 | 1,0400 | 1,0400 | 11.325 |
| 26. Feb. 2024 | 1,1000 | 1,1000 | 1,0300 | 1,0300 | 1,0300 | 41.057 |
| 23. Feb. 2024 | 1,0900 | 1,0940 | 1,0800 | 1,0900 | 1,0900 | 14.400 |
| 22. Feb. 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0880 | 1,0880 | 14.297 |
| 21. Feb. 2024 | 1,1220 | 1,1320 | 1,0820 | 1,1000 | 1,1000 | 33.197 |
| 20. Feb. 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1360 | 1,1360 | 11.164 |
| 19. Feb. 2024 | 1,1440 | 1,1740 | 1,1400 | 1,1600 | 1,1600 | 28.938 |
| 16. Feb. 2024 | 1,1700 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 24.229 |
| 15. Feb. 2024 | 1,1860 | 1,1860 | 1,1600 | 1,1700 | 1,1700 | 4.186 |
| 14. Feb. 2024 | 1,2000 | 1,2000 | 1,1540 | 1,1600 | 1,1600 | 15.305 |
| 13. Feb. 2024 | 1,2000 | 1,2020 | 1,1900 | 1,1900 | 1,1900 | 6.672 |
| 12. Feb. 2024 | 1,2020 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 8.730 |
| 09. Feb. 2024 | 1,2000 | 1,2020 | 1,1820 | 1,2000 | 1,2000 | 5.712 |
| 08. Feb. 2024 | 1,2240 | 1,2240 | 1,1800 | 1,2020 | 1,2020 | 8.964 |
| 07. Feb. 2024 | 1,2000 | 1,2280 | 1,2000 | 1,2060 | 1,2060 | 11.185 |
| 06. Feb. 2024 | 1,2280 | 1,2360 | 1,1940 | 1,2180 | 1,2180 | 8.735 |
| 05. Feb. 2024 | 1,2200 | 1,2440 | 1,2060 | 1,2320 | 1,2320 | 9.109 |
| 02. Feb. 2024 | 1,2100 | 1,2320 | 1,1820 | 1,2320 | 1,2320 | 19.132 |
| 01. Feb. 2024 | 1,2200 | 1,2200 | 1,1400 | 1,1800 | 1,1800 | 43.185 |
| 31. Jan. 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 27.314 |
| 30. Jan. 2024 | 1,2900 | 1,2900 | 1,2580 | 1,2700 | 1,2700 | 29.046 |
| 29. Jan. 2024 | 1,2920 | 1,3100 | 1,2900 | 1,2980 | 1,2980 | 12.946 |
| 26. Jan. 2024 | 1,3080 | 1,3300 | 1,3000 | 1,3060 | 1,3060 | 7.404 |
| 25. Jan. 2024 | 1,3060 | 1,3060 | 1,3000 | 1,3000 | 1,3000 | 10.138 |
| 24. Jan. 2024 | 1,3620 | 1,3620 | 1,3060 | 1,3060 | 1,3060 | 18.750 |
| 23. Jan. 2024 | 1,3180 | 1,3700 | 1,3100 | 1,3380 | 1,3380 | 30.057 |
| 22. Jan. 2024 | 1,3120 | 1,3200 | 1,3100 | 1,3120 | 1,3120 | 12.785 |
| 19. Jan. 2024 | 1,3240 | 1,3500 | 1,3160 | 1,3180 | 1,3180 | 13.698 |
| 18. Jan. 2024 | 1,3400 | 1,3560 | 1,3320 | 1,3540 | 1,3540 | 10.335 |
| 17. Jan. 2024 | 1,3660 | 1,3660 | 1,3440 | 1,3560 | 1,3560 | 16.177 |
| 16. Jan. 2024 | 1,3740 | 1,3740 | 1,3600 | 1,3680 | 1,3680 | 7.762 |
| 15. Jan. 2024 | 1,3600 | 1,3760 | 1,3600 | 1,3760 | 1,3760 | 32.562 |
| 12. Jan. 2024 | 1,3620 | 1,3760 | 1,3600 | 1,3660 | 1,3660 | 8.158 |
| 11. Jan. 2024 | 1,3600 | 1,3760 | 1,3600 | 1,3620 | 1,3620 | 11.705 |
| 10. Jan. 2024 | 1,3600 | 1,3780 | 1,3600 | 1,3600 | 1,3600 | 2.236 |
| 09. Jan. 2024 | 1,3840 | 1,3840 | 1,3600 | 1,3600 | 1,3600 | 27.730 |
| 08. Jan. 2024 | 1,3520 | 1,3680 | 1,3500 | 1,3600 | 1,3600 | 13.764 |
| 05. Jan. 2024 | 1,3640 | 1,3640 | 1,3500 | 1,3600 | 1,3600 | 5.948 |
| 04. Jan. 2024 | 1,3620 | 1,3960 | 1,3620 | 1,3640 | 1,3640 | 20.855 |
| 03. Jan. 2024 | 1,3840 | 1,3840 | 1,3520 | 1,3640 | 1,3640 | 11.348 |
| 02. Jan. 2024 | 1,3820 | 1,3900 | 1,3800 | 1,3840 | 1,3840 | 20.886 |
| 29. Dez. 2023 | 1,3800 | 1,3820 | 1,3400 | 1,3700 | 1,3700 | 27.554 |
| 28. Dez. 2023 | 1,3500 | 1,3720 | 1,3440 | 1,3720 | 1,3720 | 20.167 |
| 27. Dez. 2023 | 1,3100 | 1,3700 | 1,3100 | 1,3500 | 1,3500 | 71.818 |
| 22. Dez. 2023 | 1,3900 | 1,3900 | 1,3800 | 1,3820 | 1,3820 | 27.087 |
| 21. Dez. 2023 | 1,4000 | 1,4120 | 1,3880 | 1,4000 | 1,4000 | 49.160 |
| 20. Dez. 2023 | 1,4040 | 1,4220 | 1,3860 | 1,4000 | 1,4000 | 48.268 |
| 19. Dez. 2023 | 1,4080 | 1,4240 | 1,4080 | 1,4200 | 1,4200 | 19.038 |
| 18. Dez. 2023 | 1,4180 | 1,4300 | 1,4080 | 1,4180 | 1,4180 | 25.015 |
| 15. Dez. 2023 | 1,4260 | 1,4300 | 1,4140 | 1,4180 | 1,4180 | 12.867 |
| 14. Dez. 2023 | 1,4260 | 1,4460 | 1,4140 | 1,4300 | 1,4300 | 26.377 |
| 13. Dez. 2023 | 1,4080 | 1,4480 | 1,4040 | 1,4460 | 1,4460 | 24.406 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
