127,800€
1,59%
Echtzeit-Aktienkurs Exail Technologies
Bid:
Ask:
Aktienkurse zur Exail Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 124,10 | 125,70 | 122,80 | 122,80 | -2,38% | - |
| 06.03.2026 | 120,60 | 126,80 | 118,20 | 125,80 | 6,43% | 103.878,00 |
| 05.03.2026 | 133,40 | 133,80 | 117,80 | 118,20 | -11,79% | 89.512,00 |
| 04.03.2026 | 124,00 | 136,00 | 124,00 | 134,00 | 7,03% | 96.284,00 |
| 03.03.2026 | 134,40 | 137,00 | 123,60 | 125,20 | -5,30% | 106.102,00 |
| 02.03.2026 | 124,40 | 138,40 | 123,20 | 132,20 | 6,44% | 171.201,00 |
| 27.02.2026 | 125,60 | 127,40 | 123,20 | 124,20 | 0,16% | 65.708,00 |
| 26.02.2026 | 125,40 | 125,40 | 120,00 | 124,00 | -1,27% | 72.784,00 |
| 25.02.2026 | 121,80 | 127,20 | 120,80 | 125,60 | 3,80% | 104.859,00 |
| 24.02.2026 | 122,00 | 122,80 | 119,80 | 121,00 | -0,17% | 49.729,00 |
| 23.02.2026 | 121,40 | 121,60 | 117,80 | 121,20 | -1,30% | 82.717,00 |
| 20.02.2026 | 119,80 | 125,20 | 119,60 | 122,80 | 2,68% | 105.091,00 |
| 19.02.2026 | 117,00 | 121,20 | 115,60 | 119,60 | -0,83% | 79.171,00 |
| 18.02.2026 | 117,20 | 121,20 | 115,60 | 120,60 | 4,51% | 110.539,00 |
| 17.02.2026 | 115,00 | 116,20 | 112,40 | 115,40 | 0,70% | 48.871,00 |
| 16.02.2026 | 110,40 | 114,80 | 109,20 | 114,60 | 2,87% | 54.156,00 |
| 13.02.2026 | 114,00 | 114,40 | 110,20 | 111,40 | -1,24% | 39.636,00 |
| 12.02.2026 | 112,20 | 114,00 | 110,80 | 112,80 | 1,99% | 44.471,00 |
| 11.02.2026 | 110,40 | 112,40 | 107,80 | 110,60 | -0,90% | 34.633,00 |
| 10.02.2026 | 110,00 | 111,60 | 106,80 | 111,60 | 1,27% | 34.831,00 |
| 09.02.2026 | 111,60 | 113,20 | 107,40 | 110,20 | 0,36% | 49.833,00 |
| 06.02.2026 | 108,60 | 110,40 | 105,80 | 109,80 | -0,18% | 49.215,00 |
| 05.02.2026 | 114,80 | 115,20 | 109,20 | 110,00 | -4,35% | 70.206,00 |
| 04.02.2026 | 120,40 | 120,80 | 115,00 | 115,00 | -4,80% | 109.191,00 |
| 03.02.2026 | 118,60 | 121,20 | 117,60 | 120,80 | 2,72% | 87.212,00 |
| 02.02.2026 | 109,20 | 118,60 | 107,20 | 117,60 | 6,33% | 145.542,00 |
| 30.01.2026 | 110,20 | 111,20 | 108,60 | 110,60 | 0,18% | 65.801,00 |
| 29.01.2026 | 111,00 | 113,60 | 109,00 | 110,40 | 1,66% | 110.895,00 |
| 28.01.2026 | 108,00 | 112,20 | 105,00 | 108,60 | 2,45% | 88.216,00 |
| 27.01.2026 | 98,50 | 106,00 | 98,00 | 106,00 | 6,75% | 82.366,00 |
| 26.01.2026 | 104,40 | 104,60 | 98,60 | 99,30 | -4,70% | 43.095,00 |
| 23.01.2026 | 101,80 | 104,20 | 101,00 | 104,20 | 2,16% | 35.775,00 |
| 22.01.2026 | 104,00 | 105,80 | 101,20 | 102,00 | -2,11% | 82.875,00 |
| 21.01.2026 | 107,40 | 107,80 | 102,80 | 104,20 | -2,43% | 45.670,00 |
| 20.01.2026 | 106,60 | 107,40 | 102,00 | 106,80 | -0,56% | 101.168,00 |
| 19.01.2026 | 108,00 | 109,80 | 107,40 | 107,40 | 0,37% | 64.612,00 |
| 16.01.2026 | 108,80 | 109,00 | 106,80 | 107,00 | -0,93% | 51.408,00 |
| 15.01.2026 | 107,80 | 108,80 | 105,80 | 108,00 | 1,31% | 82.535,00 |
| 14.01.2026 | 105,80 | 107,40 | 104,40 | 106,60 | 2,70% | 119.358,00 |
| 13.01.2026 | 107,40 | 107,80 | 103,20 | 103,80 | -7,32% | 207.622,00 |
| 12.01.2026 | 113,00 | 117,40 | 111,40 | 112,00 | 1,27% | 157.371,00 |
| 09.01.2026 | 106,40 | 113,00 | 104,20 | 110,60 | 4,14% | 130.594,00 |
| 08.01.2026 | 105,40 | 106,60 | 101,20 | 106,20 | 1,14% | 124.925,00 |
| 07.01.2026 | 98,90 | 105,00 | 98,30 | 105,00 | 10,29% | 137.068,00 |
| 06.01.2026 | 99,00 | 101,20 | 92,70 | 95,20 | -2,66% | 99.089,00 |
| 05.01.2026 | 92,50 | 98,70 | 90,10 | 97,80 | 14,92% | 193.931,00 |
| 02.01.2026 | 81,40 | 85,10 | 81,40 | 85,10 | 4,42% | 50.800,00 |
| 31.12.2025 | 82,20 | 82,40 | 80,60 | 81,50 | -1,45% | 11.621,00 |
| 30.12.2025 | 80,50 | 83,30 | 80,20 | 82,70 | 2,48% | 31.259,00 |
| 29.12.2025 | 82,10 | 83,70 | 79,00 | 80,70 | -1,22% | 62.145,00 |
| 24.12.2025 | 84,30 | 84,90 | 81,70 | 81,70 | -2,85% | 26.700,00 |
| 23.12.2025 | 84,10 | 84,80 | 83,10 | 84,10 | 1,20% | 38.766,00 |
| 22.12.2025 | 84,00 | 84,00 | 81,50 | 83,10 | -0,84% | 42.190,00 |
| 19.12.2025 | 84,50 | 85,30 | 82,10 | 83,80 | -0,24% | 55.868,00 |
| 18.12.2025 | 82,10 | 84,00 | 81,50 | 84,00 | 2,69% | 39.395,00 |
| 17.12.2025 | 84,00 | 85,30 | 81,50 | 81,80 | -2,50% | 37.074,00 |
| 16.12.2025 | 85,60 | 85,90 | 82,40 | 83,90 | -3,23% | 59.898,00 |
| 15.12.2025 | 87,60 | 87,60 | 85,40 | 86,70 | -0,46% | 32.723,00 |
| 12.12.2025 | 86,60 | 89,00 | 86,00 | 87,10 | 0,93% | 42.327,00 |
| 11.12.2025 | 87,10 | 88,50 | 85,90 | 86,30 | -1,93% | 46.889,00 |
| 10.12.2025 | 89,80 | 90,70 | 85,30 | 88,00 | -2,11% | 77.285,00 |
| 09.12.2025 | 88,50 | 94,40 | 88,10 | 89,90 | 1,70% | 125.353,00 |
| 08.12.2025 | 83,40 | 90,90 | 83,40 | 88,40 | 7,02% | 125.129,00 |
| 05.12.2025 | 84,20 | 85,50 | 82,00 | 82,60 | -0,24% | 78.265,00 |
| 04.12.2025 | 83,00 | 83,00 | 80,50 | 82,80 | 1,10% | 50.479,00 |
| 03.12.2025 | 78,70 | 82,60 | 78,10 | 81,90 | 5,41% | 80.379,00 |
| 02.12.2025 | 74,60 | 78,60 | 73,70 | 77,70 | 4,44% | 58.008,00 |
| 01.12.2025 | 74,70 | 75,10 | 72,80 | 74,40 | -1,85% | 51.083,00 |
| 28.11.2025 | 76,60 | 76,90 | 75,20 | 75,80 | -0,92% | 29.714,00 |
| 27.11.2025 | 75,60 | 77,30 | 74,80 | 76,50 | 2,55% | 50.023,00 |
| 26.11.2025 | 74,70 | 75,00 | 73,20 | 74,60 | 1,91% | 37.971,00 |
| 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 |