115,800€
5,08%
Echtzeit-Aktienkurs Exail Technologies
Bid:
Ask:
Aktienkurse zur Exail Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 111,60 | 118,80 | 111,20 | 114,20 | 3,63% | 83.419,00 |
| 28.08.2025 | 110,40 | 112,80 | 108,40 | 110,20 | 1,66% | 37.290,00 |
| 27.08.2025 | 110,60 | 111,00 | 107,60 | 108,40 | -2,52% | 36.921,00 |
| 26.08.2025 | 107,60 | 111,20 | 106,00 | 111,20 | 2,21% | 76.537,00 |
| 25.08.2025 | 113,40 | 114,40 | 108,80 | 108,80 | -5,72% | 46.531,00 |
| 22.08.2025 | 111,00 | 116,60 | 110,40 | 115,40 | 3,96% | 40.065,00 |
| 21.08.2025 | 107,20 | 111,00 | 106,20 | 111,00 | 4,72% | 39.316,00 |
| 20.08.2025 | 104,00 | 108,80 | 98,80 | 106,00 | -1,67% | 87.198,00 |
| 19.08.2025 | 114,20 | 114,60 | 106,40 | 107,80 | -7,71% | 70.787,00 |
| 18.08.2025 | 115,00 | 117,20 | 111,60 | 116,80 | 2,64% | 47.254,00 |
| 15.08.2025 | 115,40 | 115,80 | 111,80 | 113,80 | -1,22% | 38.957,00 |
| 14.08.2025 | 112,20 | 118,40 | 111,80 | 115,20 | 1,41% | 37.518,00 |
| 13.08.2025 | 115,00 | 118,20 | 113,60 | 113,60 | -0,18% | 43.974,00 |
| 12.08.2025 | 112,40 | 115,60 | 112,20 | 113,80 | -0,52% | 39.528,00 |
| 11.08.2025 | 114,40 | 115,40 | 106,00 | 114,40 | -3,21% | 151.872,00 |
| 08.08.2025 | 119,40 | 123,20 | 118,20 | 118,20 | -1,01% | 40.669,00 |
| 07.08.2025 | 121,40 | 124,20 | 116,00 | 119,40 | -2,13% | 73.097,00 |
| 06.08.2025 | 128,00 | 128,00 | 121,60 | 122,00 | -4,54% | 72.297,00 |
| 05.08.2025 | 121,40 | 127,80 | 121,00 | 127,80 | 6,15% | 81.468,00 |
| 04.08.2025 | 120,00 | 123,40 | 119,40 | 120,40 | 1,35% | 58.231,00 |
| 01.08.2025 | 119,00 | 121,20 | 115,20 | 118,80 | 0,17% | 47.641,00 |
| 31.07.2025 | 122,40 | 124,00 | 117,40 | 118,60 | -3,10% | 58.907,00 |
| 30.07.2025 | 113,80 | 122,40 | 113,00 | 122,40 | 7,37% | 78.253,00 |
| 29.07.2025 | 114,40 | 119,40 | 112,60 | 114,00 | -0,35% | 60.781,00 |
| 28.07.2025 | 118,60 | 118,80 | 112,20 | 114,40 | -3,87% | 92.742,00 |
| 25.07.2025 | 119,00 | 121,00 | 116,00 | 119,00 | 2,23% | 109.575,00 |
| 24.07.2025 | 104,80 | 116,40 | 104,00 | 116,40 | 17,58% | 200.786,00 |
| 23.07.2025 | 100,80 | 101,40 | 97,70 | 99,00 | -0,60% | 49.309,00 |
| 22.07.2025 | 105,20 | 107,60 | 99,60 | 99,60 | -4,96% | 102.214,00 |
| 21.07.2025 | 105,00 | 105,80 | 103,00 | 104,80 | 0,96% | 59.512,00 |
| 18.07.2025 | 102,60 | 105,80 | 100,80 | 103,80 | 1,37% | 64.726,00 |
| 17.07.2025 | 99,70 | 102,40 | 98,10 | 102,40 | 3,12% | 68.938,00 |
| 16.07.2025 | 98,00 | 100,80 | 96,60 | 99,30 | 2,58% | 58.916,00 |
| 15.07.2025 | 98,30 | 98,80 | 95,40 | 96,80 | -2,62% | 67.151,00 |
| 14.07.2025 | 94,00 | 101,00 | 93,20 | 99,40 | 5,30% | 113.798,00 |
| 11.07.2025 | 95,00 | 97,00 | 91,10 | 94,40 | -0,21% | 70.023,00 |
| 10.07.2025 | 91,80 | 96,10 | 89,70 | 94,60 | 6,77% | 143.557,00 |
| 09.07.2025 | 83,80 | 88,90 | 83,10 | 88,60 | 5,60% | 69.738,00 |
| 08.07.2025 | 82,90 | 87,00 | 82,80 | 83,90 | 1,08% | 83.071,00 |
| 07.07.2025 | 89,20 | 89,50 | 80,30 | 83,00 | -7,37% | 184.352,00 |
| 04.07.2025 | 91,20 | 92,20 | 89,30 | 89,60 | -1,43% | 42.759,00 |
| 03.07.2025 | 88,60 | 91,80 | 86,60 | 90,90 | 3,89% | 57.854,00 |
| 02.07.2025 | 92,80 | 92,90 | 86,30 | 87,50 | -6,72% | 106.600,00 |
| 01.07.2025 | 99,80 | 99,80 | 92,50 | 93,80 | -5,25% | 81.377,00 |
| 30.06.2025 | 90,00 | 99,00 | 87,50 | 99,00 | 13,40% | 162.749,00 |
| 27.06.2025 | 93,70 | 94,00 | 76,00 | 87,30 | -6,83% | 192.213,00 |
| 26.06.2025 | 95,50 | 95,50 | 91,60 | 93,70 | -0,64% | 80.770,00 |
| 25.06.2025 | 95,70 | 96,80 | 93,10 | 94,30 | 0,21% | 91.054,00 |
| 24.06.2025 | 88,90 | 94,80 | 85,30 | 94,10 | 5,38% | 116.218,00 |
| 23.06.2025 | 88,70 | 90,50 | 84,40 | 89,30 | 1,36% | 78.801,00 |
| 20.06.2025 | 85,60 | 90,50 | 85,30 | 88,10 | 2,56% | 91.917,00 |
| 19.06.2025 | 86,70 | 87,90 | 84,30 | 85,90 | -0,35% | 59.566,00 |
| 18.06.2025 | 83,30 | 86,20 | 82,30 | 86,20 | 2,86% | 62.803,00 |
| 17.06.2025 | 83,70 | 84,60 | 80,60 | 83,80 | 0,12% | 78.948,00 |
| 16.06.2025 | 81,10 | 84,50 | 80,20 | 83,70 | 6,22% | 133.343,00 |
| 13.06.2025 | 72,60 | 78,80 | 72,20 | 78,80 | 6,63% | 93.873,00 |
| 12.06.2025 | 71,60 | 75,40 | 71,50 | 73,90 | 5,12% | 107.497,00 |
| 11.06.2025 | 65,80 | 70,60 | 64,70 | 70,30 | 3,69% | 71.447,00 |
| 10.06.2025 | 70,00 | 70,50 | 67,20 | 67,80 | -3,28% | 96.725,00 |
| 09.06.2025 | 70,00 | 72,80 | 68,80 | 70,10 | -1,82% | 52.206,00 |
| 06.06.2025 | 72,70 | 73,40 | 70,80 | 71,40 | -0,42% | 38.027,00 |
| 05.06.2025 | 72,00 | 73,80 | 70,90 | 71,70 | -1,92% | 71.768,00 |
| 04.06.2025 | 71,00 | 73,50 | 69,50 | 73,10 | 3,39% | 58.356,00 |
| 03.06.2025 | 70,80 | 71,60 | 69,00 | 70,70 | -2,08% | 82.365,00 |
| 02.06.2025 | 66,90 | 72,20 | 65,40 | 72,20 | 7,44% | 103.970,00 |
| 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 |