73,600€
0,55%
Echtzeit-Aktienkurs Exail Technologies
Bid:
Ask:
Aktienkurse zur Exail Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 74,60 | 76,60 | 70,70 | 73,20 | -0,95% | 152.503,00 |
| 24.11.2025 | 75,40 | 76,50 | 73,70 | 73,90 | -2,76% | 121.528,00 |
| 21.11.2025 | 79,70 | 80,00 | 75,30 | 76,00 | -6,40% | 104.614,00 |
| 20.11.2025 | 80,90 | 83,10 | 80,40 | 81,20 | 2,40% | 54.318,00 |
| 19.11.2025 | 82,70 | 84,40 | 78,70 | 79,30 | -3,88% | 82.644,00 |
| 18.11.2025 | 80,70 | 83,00 | 80,30 | 82,50 | -1,08% | 51.546,00 |
| 17.11.2025 | 81,00 | 83,70 | 80,40 | 83,40 | 5,04% | 89.437,00 |
| 14.11.2025 | 78,30 | 79,40 | 75,80 | 79,40 | 0,89% | 68.156,00 |
| 13.11.2025 | 75,90 | 79,90 | 75,60 | 78,70 | 3,83% | 63.769,00 |
| 12.11.2025 | 75,20 | 75,90 | 74,90 | 75,80 | 1,47% | 33.544,00 |
| 11.11.2025 | 76,50 | 76,60 | 73,30 | 74,70 | -3,24% | 51.766,00 |
| 10.11.2025 | 77,20 | 78,10 | 76,80 | 77,20 | 1,98% | 47.374,00 |
| 07.11.2025 | 73,20 | 77,00 | 73,00 | 75,70 | 1,61% | 88.926,00 |
| 06.11.2025 | 77,80 | 78,10 | 73,30 | 74,50 | -5,93% | 105.329,00 |
| 05.11.2025 | 81,10 | 81,20 | 78,80 | 79,20 | -2,94% | 68.303,00 |
| 04.11.2025 | 82,00 | 83,70 | 80,30 | 81,60 | -0,85% | 37.783,00 |
| 03.11.2025 | 84,00 | 86,00 | 81,70 | 82,30 | -0,96% | 57.334,00 |
| 31.10.2025 | 82,50 | 83,80 | 81,70 | 83,10 | 1,59% | 38.410,00 |
| 30.10.2025 | 81,80 | 84,10 | 80,00 | 81,80 | -0,73% | 60.811,00 |
| 29.10.2025 | 83,20 | 83,70 | 81,80 | 82,40 | 0,12% | 41.163,00 |
| 28.10.2025 | 80,80 | 82,90 | 78,30 | 82,30 | 0,73% | 92.226,00 |
| 27.10.2025 | 84,10 | 84,30 | 81,10 | 81,70 | -3,31% | 55.961,00 |
| 24.10.2025 | 84,40 | 85,30 | 82,10 | 84,50 | 1,93% | 62.724,00 |
| 23.10.2025 | 82,80 | 84,90 | 80,00 | 82,90 | 1,22% | 101.482,00 |
| 22.10.2025 | 86,70 | 89,50 | 81,60 | 81,90 | -3,53% | 87.322,00 |
| 21.10.2025 | 87,40 | 87,60 | 84,40 | 84,90 | 0,12% | 84.651,00 |
| 20.10.2025 | 82,40 | 85,70 | 82,20 | 84,80 | 4,05% | 80.993,00 |
| 17.10.2025 | 82,00 | 83,20 | 79,60 | 81,50 | -4,23% | 94.514,00 |
| 16.10.2025 | 82,20 | 86,70 | 82,20 | 85,10 | 3,40% | 71.029,00 |
| 15.10.2025 | 92,00 | 92,50 | 82,30 | 82,30 | -10,15% | 103.138,00 |
| 14.10.2025 | 89,50 | 91,80 | 87,30 | 91,60 | 1,89% | 51.308,00 |
| 13.10.2025 | 89,90 | 91,80 | 88,80 | 89,90 | 0,11% | 51.577,00 |
| 10.10.2025 | 91,30 | 92,00 | 87,80 | 89,80 | -2,29% | 81.340,00 |
| 09.10.2025 | 93,00 | 94,10 | 91,50 | 91,90 | -1,92% | 56.819,00 |
| 08.10.2025 | 93,90 | 95,70 | 93,50 | 93,70 | 0,54% | 54.720,00 |
| 07.10.2025 | 93,00 | 94,60 | 92,20 | 93,20 | -0,85% | 41.238,00 |
| 06.10.2025 | 97,70 | 98,40 | 94,00 | 94,00 | -4,57% | 60.944,00 |
| 03.10.2025 | 101,00 | 104,00 | 98,40 | 98,50 | -1,01% | 76.244,00 |
| 02.10.2025 | 98,00 | 102,00 | 97,90 | 99,50 | 1,02% | 61.182,00 |
| 01.10.2025 | 101,60 | 102,00 | 97,70 | 98,50 | -3,05% | 65.929,00 |
| 30.09.2025 | 99,80 | 102,00 | 97,60 | 101,60 | 3,67% | 53.822,00 |
| 29.09.2025 | 97,00 | 99,80 | 96,00 | 98,00 | 2,73% | 80.601,00 |
| 26.09.2025 | 92,00 | 96,30 | 90,60 | 95,40 | 4,72% | 61.234,00 |
| 25.09.2025 | 91,00 | 92,40 | 89,90 | 91,10 | -0,98% | 57.164,00 |
| 24.09.2025 | 91,00 | 92,40 | 87,30 | 92,00 | -2,75% | 344.490,00 |
| 23.09.2025 | 98,50 | 99,70 | 94,60 | 94,60 | -5,31% | 87.039,00 |
| 22.09.2025 | 96,30 | 100,60 | 94,90 | 99,90 | 3,74% | 85.374,00 |
| 19.09.2025 | 98,00 | 100,00 | 95,90 | 96,30 | -0,82% | 439.136,00 |
| 18.09.2025 | 100,60 | 103,60 | 96,60 | 97,10 | -3,29% | 136.253,00 |
| 17.09.2025 | 107,40 | 110,60 | 100,40 | 100,40 | -5,99% | 66.382,00 |
| 16.09.2025 | 119,60 | 119,60 | 99,70 | 106,80 | -10,25% | 188.574,00 |
| 15.09.2025 | 116,60 | 119,00 | 114,60 | 119,00 | 2,76% | 52.162,00 |
| 12.09.2025 | 116,40 | 117,40 | 113,80 | 115,80 | -0,17% | 43.331,00 |
| 11.09.2025 | 111,40 | 116,20 | 109,60 | 116,00 | 5,45% | 56.451,00 |
| 10.09.2025 | 103,60 | 111,00 | 103,00 | 110,00 | 8,06% | 65.474,00 |
| 09.09.2025 | 102,20 | 102,40 | 100,00 | 101,80 | -0,59% | 24.101,00 |
| 08.09.2025 | 98,90 | 103,20 | 98,00 | 102,40 | 1,79% | 45.884,00 |
| 05.09.2025 | 104,60 | 105,40 | 98,80 | 100,60 | -2,71% | 56.906,00 |
| 04.09.2025 | 104,00 | 104,60 | 102,00 | 103,40 | -1,52% | 26.868,00 |
| 03.09.2025 | 106,60 | 107,20 | 100,40 | 105,00 | 0,00% | 54.177,00 |
| 02.09.2025 | 113,00 | 113,00 | 104,60 | 105,00 | -7,57% | 79.398,00 |
| 01.09.2025 | 114,00 | 115,40 | 112,80 | 113,60 | -0,53% | 31.680,00 |
| 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 |