68,850€
3,53%
Echtzeit-Aktienkurs Exail Technologies
Bid:
Ask:
Aktienkurse zur Exail Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 66,40 | 69,50 | 65,80 | 67,20 | 1,05% | 362.523,00 |
| 29.05.2025 | 66,20 | 68,90 | 66,10 | 66,50 | 0,45% | 48.389,00 |
| 28.05.2025 | 66,00 | 68,80 | 65,90 | 66,20 | 2,00% | 87.728,00 |
| 27.05.2025 | 69,00 | 75,10 | 64,10 | 64,90 | -3,57% | 277.640,00 |
| 26.05.2025 | 63,20 | 67,30 | 62,60 | 67,30 | 6,83% | 115.880,00 |
| 23.05.2025 | 58,40 | 63,10 | 58,00 | 63,00 | 5,53% | 102.531,00 |
| 22.05.2025 | 57,00 | 60,20 | 56,80 | 59,70 | 4,37% | 83.791,00 |
| 21.05.2025 | 58,40 | 59,50 | 56,70 | 57,20 | -1,04% | 64.922,00 |
| 20.05.2025 | 53,00 | 58,30 | 51,10 | 57,80 | 11,15% | 120.999,00 |
| 19.05.2025 | 51,80 | 52,80 | 51,70 | 52,00 | 0,00% | 48.534,00 |
| 16.05.2025 | 51,70 | 52,50 | 51,60 | 52,00 | 1,36% | 39.991,00 |
| 15.05.2025 | 49,60 | 52,30 | 49,35 | 51,30 | 1,99% | 36.987,00 |
| 14.05.2025 | 52,40 | 52,70 | 50,30 | 50,30 | -4,19% | 58.702,00 |
| 13.05.2025 | 48,90 | 52,80 | 48,20 | 52,50 | 6,49% | 68.213,00 |
| 12.05.2025 | 51,90 | 52,00 | 48,15 | 49,30 | -7,50% | 143.364,00 |
| 09.05.2025 | 53,70 | 54,90 | 53,20 | 53,30 | 0,57% | 54.087,00 |
| 08.05.2025 | 52,80 | 53,60 | 52,00 | 53,00 | 0,76% | 40.962,00 |
| 07.05.2025 | 51,90 | 53,20 | 51,50 | 52,60 | 2,14% | 66.616,00 |
| 06.05.2025 | 51,30 | 52,30 | 49,65 | 51,50 | 0,78% | 60.297,00 |
| 05.05.2025 | 52,10 | 52,70 | 51,10 | 51,10 | 0,39% | 87.556,00 |
| 02.05.2025 | 47,60 | 50,90 | 46,85 | 50,90 | 7,50% | 107.640,00 |
| 30.04.2025 | 46,10 | 47,90 | 44,50 | 47,35 | 4,30% | 53.903,00 |
| 29.04.2025 | 45,70 | 46,10 | 44,90 | 45,40 | -0,77% | 39.403,00 |
| 28.04.2025 | 46,15 | 46,75 | 45,55 | 45,75 | -0,97% | 36.316,00 |
| 25.04.2025 | 45,20 | 46,20 | 44,35 | 46,20 | 3,59% | 61.712,00 |
| 24.04.2025 | 43,00 | 44,85 | 42,25 | 44,60 | 3,72% | 46.527,00 |
| 23.04.2025 | 46,65 | 46,80 | 42,45 | 43,00 | -7,03% | 89.492,00 |
| 22.04.2025 | 45,20 | 46,90 | 45,20 | 46,25 | 3,93% | 71.412,00 |
| 17.04.2025 | 43,90 | 45,65 | 43,10 | 44,50 | 1,60% | 61.961,00 |
| 16.04.2025 | 44,65 | 44,85 | 43,05 | 43,80 | -3,74% | 64.255,00 |
| 15.04.2025 | 43,60 | 46,40 | 43,50 | 45,50 | 7,18% | 110.861,00 |
| 14.04.2025 | 42,05 | 42,55 | 41,30 | 42,45 | 3,28% | 63.817,00 |
| 11.04.2025 | 40,40 | 41,90 | 39,90 | 41,10 | 2,11% | 66.152,00 |
| 10.04.2025 | 42,45 | 42,45 | 39,15 | 40,25 | 5,64% | 86.443,00 |
| 09.04.2025 | 37,25 | 39,10 | 35,80 | 38,10 | -2,43% | 61.554,00 |
| 08.04.2025 | 36,40 | 39,50 | 36,00 | 39,05 | 10,94% | 116.208,00 |
| 07.04.2025 | 29,85 | 36,30 | 28,40 | 35,20 | -0,28% | 166.463,00 |
| 04.04.2025 | 37,95 | 38,30 | 34,65 | 35,30 | -8,55% | 147.934,00 |
| 03.04.2025 | 37,20 | 38,80 | 36,85 | 38,60 | -0,13% | 39.697,00 |
| 02.04.2025 | 39,05 | 39,30 | 37,85 | 38,65 | -1,15% | 41.463,00 |
| 01.04.2025 | 38,40 | 39,55 | 37,85 | 39,10 | 3,99% | 65.514,00 |
| 31.03.2025 | 38,65 | 38,75 | 36,60 | 37,60 | -4,20% | 111.100,00 |
| 28.03.2025 | 40,95 | 40,95 | 38,20 | 39,25 | -5,76% | 193.171,00 |
| 27.03.2025 | 40,85 | 42,35 | 39,70 | 41,65 | 4,52% | 205.722,00 |
| 26.03.2025 | 37,65 | 39,85 | 37,15 | 39,85 | 9,78% | 150.992,00 |
| 25.03.2025 | 33,30 | 36,30 | 32,40 | 36,30 | 8,68% | 131.865,00 |
| 24.03.2025 | 34,35 | 34,40 | 32,90 | 33,40 | -0,60% | 78.998,00 |
| 21.03.2025 | 33,90 | 34,50 | 33,40 | 33,60 | -0,59% | 47.021,00 |
| 20.03.2025 | 34,20 | 34,60 | 32,70 | 33,80 | -0,59% | 54.418,00 |
| 19.03.2025 | 34,15 | 34,70 | 33,40 | 34,00 | -0,29% | 40.658,00 |
| 18.03.2025 | 33,50 | 34,60 | 33,40 | 34,10 | 1,94% | 66.082,00 |
| 17.03.2025 | 33,75 | 35,60 | 33,05 | 33,45 | 0,45% | 122.827,00 |
| 14.03.2025 | 31,45 | 33,35 | 31,30 | 33,30 | 6,56% | 104.342,00 |
| 13.03.2025 | 31,65 | 32,20 | 31,00 | 31,25 | 0,00% | 66.419,00 |
| 12.03.2025 | 31,30 | 31,60 | 30,15 | 31,25 | -1,42% | 60.667,00 |
| 11.03.2025 | 29,20 | 32,10 | 28,85 | 31,70 | 8,19% | 150.329,00 |
| 10.03.2025 | 31,10 | 31,10 | 29,15 | 29,30 | -2,50% | 70.892,00 |
| 07.03.2025 | 30,85 | 30,95 | 29,35 | 30,05 | -1,48% | 54.431,00 |
| 06.03.2025 | 29,60 | 31,00 | 29,50 | 30,50 | 3,74% | 85.612,00 |
| 05.03.2025 | 30,70 | 31,25 | 29,25 | 29,40 | -2,00% | 81.318,00 |
| 04.03.2025 | 32,00 | 32,50 | 29,50 | 30,00 | -3,07% | 154.206,00 |
| 03.03.2025 | 28,00 | 30,95 | 27,90 | 30,95 | 15,27% | 159.997,00 |
| 28.02.2025 | 27,65 | 27,65 | 26,70 | 26,85 | -2,89% | 41.417,00 |
| 27.02.2025 | 27,70 | 27,85 | 27,25 | 27,65 | -0,72% | 28.077,00 |
| 26.02.2025 | 27,00 | 28,05 | 27,00 | 27,85 | 4,70% | 50.625,00 |
| 25.02.2025 | 26,55 | 26,65 | 25,75 | 26,60 | -0,19% | 46.932,00 |
| 24.02.2025 | 25,85 | 26,70 | 25,30 | 26,65 | 3,50% | 93.546,00 |
| 21.02.2025 | 26,00 | 26,00 | 25,20 | 25,75 | 0,59% | 61.106,00 |
| 20.02.2025 | 25,30 | 26,70 | 25,10 | 25,60 | 1,99% | 116.760,00 |
| 19.02.2025 | 25,50 | 25,50 | 25,10 | 25,10 | 0,20% | 24.377,00 |
| 18.02.2025 | 25,05 | 25,60 | 24,75 | 25,05 | 1,42% | 65.523,00 |
| 17.02.2025 | 23,50 | 24,80 | 23,50 | 24,70 | 6,24% | 109.841,00 |
| 14.02.2025 | 22,95 | 23,30 | 22,95 | 23,25 | 1,31% | 19.887,00 |
| 13.02.2025 | 22,60 | 23,20 | 22,50 | 22,95 | 0,22% | 39.199,00 |
| 12.02.2025 | 23,70 | 23,90 | 22,40 | 22,90 | 16,24% | 152.032,00 |
| 11.02.2025 | 19,56 | 19,70 | 19,56 | 19,70 | 0,72% | 1.863,00 |
| 10.02.2025 | 19,50 | 19,66 | 19,50 | 19,56 | 0,41% | 8.784,00 |
| 07.02.2025 | 19,74 | 19,76 | 19,48 | 19,48 | -1,12% | 9.007,00 |
| 06.02.2025 | 19,70 | 19,80 | 19,58 | 19,70 | 0,61% | 7.120,00 |
| 05.02.2025 | 19,50 | 19,58 | 19,44 | 19,58 | 0,00% | 6.931,00 |
| 04.02.2025 | 19,78 | 19,78 | 19,50 | 19,58 | -0,81% | 8.435,00 |
| 03.02.2025 | 19,50 | 19,74 | 19,44 | 19,74 | 1,23% | 10.603,00 |
| 31.01.2025 | 19,70 | 19,86 | 19,50 | 19,50 | -1,12% | 10.118,00 |
| 30.01.2025 | 19,72 | 19,80 | 19,60 | 19,72 | 0,61% | 7.416,00 |
| 29.01.2025 | 19,60 | 19,88 | 19,40 | 19,60 | 0,41% | 19.565,00 |
| 28.01.2025 | 19,36 | 19,58 | 19,28 | 19,52 | 0,83% | 19.908,00 |
| 27.01.2025 | 19,48 | 19,50 | 19,16 | 19,36 | 2,00% | 22.040,00 |
| 24.01.2025 | 19,12 | 19,14 | 18,94 | 18,98 | -0,11% | 9.065,00 |
| 23.01.2025 | 18,82 | 19,30 | 18,82 | 19,00 | 0,96% | 15.242,00 |
| 22.01.2025 | 18,60 | 18,88 | 18,54 | 18,82 | 0,53% | 7.763,00 |
| 21.01.2025 | 18,62 | 19,00 | 18,44 | 18,72 | 0,54% | 12.116,00 |
| 20.01.2025 | 17,62 | 18,70 | 17,58 | 18,62 | 4,37% | 29.333,00 |
| 17.01.2025 | 18,20 | 18,24 | 17,84 | 17,84 | -2,09% | 15.009,00 |
| 16.01.2025 | 18,64 | 18,64 | 18,10 | 18,22 | -1,94% | 8.268,00 |
| 15.01.2025 | 19,00 | 19,00 | 18,58 | 18,58 | -3,13% | 13.442,00 |
| 14.01.2025 | 19,38 | 19,64 | 18,96 | 19,18 | -0,72% | 30.152,00 |
| 13.01.2025 | 19,36 | 19,44 | 19,24 | 19,32 | 0,00% | 15.112,00 |
| 10.01.2025 | 19,14 | 19,58 | 19,00 | 19,32 | 1,26% | 12.327,00 |
| 09.01.2025 | 18,82 | 19,42 | 18,82 | 19,08 | 1,71% | 8.766,00 |
| 08.01.2025 | 18,74 | 18,84 | 18,54 | 18,76 | -0,11% | 8.976,00 |