1,235€
-3,52%
Echtzeit-Aktienkurs EXASOL AG NA O.N.
Bid:
Ask:
Aktienkurse zur EXASOL AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 1,28 | 1,33 | 1,20 | 1,24 | -3,52% | 49.495,00 |
| 12.11.2026 | 1,45 | 1,45 | 1,17 | 1,28 | -13,51% | 149.602,00 |
| 11.11.2026 | 1,65 | 1,70 | 1,32 | 1,48 | -12,94% | 310.885,00 |
| 10.11.2026 | 1,68 | 1,75 | 1,63 | 1,70 | 0,00% | 14.145,00 |
| 09.11.2026 | 1,73 | 1,73 | 1,65 | 1,70 | -3,13% | 1.651,00 |
| 06.11.2026 | 1,75 | 1,77 | 1,66 | 1,76 | 0,57% | 4.366,00 |
| 05.11.2026 | 1,70 | 1,76 | 1,66 | 1,75 | 2,65% | 2.700,00 |
| 04.11.2026 | 1,62 | 1,74 | 1,62 | 1,70 | 0,29% | 803,00 |
| 03.11.2026 | 1,69 | 1,75 | 1,62 | 1,70 | 4,95% | 12.991,00 |
| 02.11.2026 | 1,80 | 1,80 | 1,62 | 1,62 | -6,10% | 3.353,00 |
| 30.10.2026 | 1,69 | 1,74 | 1,69 | 1,72 | 1,78% | 1.672,00 |
| 29.10.2026 | 1,71 | 1,75 | 1,69 | 1,69 | 1,20% | 7.452,00 |
| 28.10.2026 | 1,62 | 1,75 | 1,62 | 1,67 | -1,47% | 6.478,00 |
| 27.10.2026 | 1,69 | 1,72 | 1,69 | 1,70 | 0,30% | 6.359,00 |
| 26.10.2026 | 1,62 | 1,73 | 1,62 | 1,69 | -1,46% | 5.270,00 |
| 23.10.2026 | 1,85 | 1,85 | 1,69 | 1,72 | -4,19% | 650,00 |
| 22.10.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | 24,00 |
| 21.10.2026 | 1,71 | 1,79 | 1,69 | 1,79 | 3,47% | 2.207,00 |
| 20.10.2026 | 1,70 | 1,73 | 1,70 | 1,73 | 2,98% | 1.700,00 |
| 19.10.2026 | 1,62 | 1,68 | 1,62 | 1,68 | -1,18% | 11,00 |
| 16.10.2026 | 1,75 | 1,80 | 1,70 | 1,70 | -2,86% | 14.557,00 |
| 15.10.2026 | 1,85 | 1,85 | 1,66 | 1,75 | -2,78% | 9.116,00 |
| 14.10.2026 | 1,70 | 1,80 | 1,68 | 1,80 | 5,26% | 27.541,00 |
| 13.10.2026 | 1,74 | 1,74 | 1,69 | 1,71 | 0,00% | 1.592,00 |
| 12.10.2026 | 1,61 | 1,72 | 1,61 | 1,71 | 2,40% | 102.586,00 |
| 09.10.2026 | 1,68 | 1,69 | 1,66 | 1,67 | -0,60% | 6.382,00 |
| 08.10.2026 | 1,71 | 1,72 | 1,62 | 1,68 | 4,02% | 18.967,00 |
| 07.10.2026 | 1,70 | 1,70 | 1,61 | 1,62 | 0,31% | 7.269,00 |
| 06.10.2026 | 1,68 | 1,72 | 1,61 | 1,61 | -5,29% | 110.974,00 |
| 05.10.2026 | 1,70 | 1,83 | 1,61 | 1,70 | 0,00% | 18.179,00 |
| 02.10.2026 | 1,85 | 1,85 | 1,70 | 1,70 | -5,03% | 8.931,00 |
| 01.10.2026 | 1,85 | 1,85 | 1,68 | 1,79 | 5,92% | 10.358,00 |
| 30.09.2026 | 1,64 | 1,69 | 1,64 | 1,69 | 4,97% | 1.000,00 |
| 29.09.2026 | 1,65 | 1,83 | 1,61 | 1,61 | 0,00% | 3.987,00 |
| 28.09.2026 | 1,67 | 1,79 | 1,61 | 1,61 | 0,00% | 21.303,00 |
| 25.09.2026 | 1,76 | 1,76 | 1,61 | 1,61 | -8,52% | 17.664,00 |
| 24.09.2026 | 1,82 | 1,82 | 1,67 | 1,76 | -4,35% | 23.926,00 |
| 23.09.2026 | 1,83 | 1,84 | 1,72 | 1,84 | 3,37% | 1.922,00 |
| 22.09.2026 | 1,81 | 1,81 | 1,78 | 1,78 | -1,11% | 10,00 |
| 21.09.2026 | 1,91 | 1,91 | 1,80 | 1,80 | -7,46% | 3.677,00 |
| 18.09.2026 | 1,83 | 1,95 | 1,75 | 1,95 | 4,57% | 9.286,00 |
| 17.09.2026 | 1,83 | 1,86 | 1,63 | 1,86 | -0,53% | 16.897,00 |
| 16.09.2026 | 1,86 | 1,87 | 1,72 | 1,87 | -3,86% | 33.983,00 |
| 15.09.2026 | 1,95 | 1,95 | 1,79 | 1,95 | 4,57% | 37.937,00 |
| 14.09.2026 | 1,83 | 1,86 | 1,83 | 1,86 | 1,09% | 7.010,00 |
| 11.09.2026 | 1,83 | 1,94 | 1,83 | 1,84 | -0,81% | 9.076,00 |
| 10.09.2026 | 1,89 | 1,89 | 1,86 | 1,86 | -0,27% | 169,00 |
| 09.09.2026 | 1,91 | 1,95 | 1,85 | 1,86 | -4,62% | 68.119,00 |
| 08.09.2026 | 1,91 | 1,95 | 1,85 | 1,95 | 0,00% | 15.679,00 |
| 07.09.2026 | 1,95 | 1,95 | 1,87 | 1,95 | 0,00% | 2.728,00 |
| 04.09.2026 | 1,92 | 1,95 | 1,92 | 1,95 | 3,17% | 156,00 |
| 03.09.2026 | 1,87 | 1,90 | 1,87 | 1,89 | -3,08% | 10.665,00 |
| 02.09.2026 | 1,89 | 1,95 | 1,89 | 1,95 | 4,84% | 563,00 |
| 01.09.2026 | 1,95 | 1,95 | 1,86 | 1,86 | -2,62% | 3.611,00 |
| 31.08.2026 | 1,93 | 1,93 | 1,90 | 1,91 | -1,04% | 15.518,00 |
| 28.08.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | 2.345,00 |
| 27.08.2026 | 1,93 | 1,93 | 1,90 | 1,93 | 0,00% | 23.286,00 |
| 26.08.2026 | 1,87 | 1,93 | 1,86 | 1,93 | 4,04% | 25.401,00 |
| 25.08.2026 | 1,92 | 1,93 | 1,86 | 1,86 | -1,33% | 8.156,00 |
| 24.08.2026 | 1,95 | 1,95 | 1,88 | 1,88 | -3,59% | 9.253,00 |
| 21.08.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | 1.030,00 |
| 20.08.2026 | 1,95 | 1,95 | 1,92 | 1,95 | 2,09% | 3.387,00 |
| 19.08.2026 | 1,94 | 1,94 | 1,86 | 1,91 | -2,05% | 22.460,00 |
| 18.08.2026 | 2,07 | 2,07 | 1,90 | 1,95 | -0,51% | 2.246,00 |
| 17.08.2026 | 2,15 | 2,15 | 1,90 | 1,96 | -3,45% | 10.972,00 |
| 14.08.2026 | 2,02 | 2,07 | 1,98 | 2,03 | 1,00% | 6.232,00 |
| 13.08.2026 | 2,05 | 2,05 | 1,99 | 2,01 | -4,74% | 7.013,00 |
| 12.08.2026 | 2,00 | 2,14 | 1,91 | 2,11 | 5,76% | 47.359,00 |
| 11.08.2026 | 1,96 | 2,08 | 1,96 | 2,00 | 1,79% | 6.674,00 |
| 10.08.2026 | 2,03 | 2,03 | 1,96 | 1,96 | -2,00% | 14.252,00 |
| 07.08.2026 | 2,03 | 2,03 | 2,00 | 2,00 | -1,48% | 4.227,00 |
| 06.08.2026 | 2,20 | 2,20 | 2,00 | 2,03 | 1,50% | 15.531,00 |
| 05.08.2026 | 2,00 | 2,03 | 1,96 | 2,00 | 2,30% | 1.347,00 |
| 04.08.2026 | 1,97 | 2,00 | 1,96 | 1,96 | -1,01% | 2.382,00 |
| 03.08.2026 | 2,19 | 2,19 | 1,95 | 1,98 | -1,25% | 5.811,00 |
| 31.07.2026 | 2,19 | 2,19 | 2,00 | 2,00 | -1,96% | 23.255,00 |
| 30.07.2026 | 2,00 | 2,04 | 2,00 | 2,04 | 2,00% | 4,00 |
| 29.07.2026 | 2,06 | 2,06 | 2,00 | 2,00 | 2,56% | 1.801,00 |
| 28.07.2026 | 2,08 | 2,08 | 1,95 | 1,95 | -5,34% | 7.097,00 |
| 27.07.2026 | 2,11 | 2,12 | 2,01 | 2,06 | 2,49% | 1.507,00 |
| 24.07.2026 | 2,04 | 2,04 | 1,94 | 2,01 | -3,83% | 23.357,00 |
| 23.07.2026 | 2,14 | 2,14 | 2,06 | 2,09 | -2,34% | 9.591,00 |
| 22.07.2026 | 2,10 | 2,14 | 2,08 | 2,14 | 0,47% | 8.231,00 |
| 21.07.2026 | 2,20 | 2,20 | 2,11 | 2,13 | 2,40% | 19.462,00 |
| 20.07.2026 | 2,19 | 2,19 | 2,08 | 2,08 | -3,26% | 205,00 |
| 17.07.2026 | 2,29 | 2,29 | 2,12 | 2,15 | -1,83% | 7.094,00 |
| 16.07.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 1,86% | 5,00 |
| 15.07.2026 | 2,32 | 2,32 | 2,14 | 2,15 | -2,71% | 2.507,00 |
| 14.07.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -0,90% | - |
| 13.07.2026 | 2,27 | 2,27 | 2,13 | 2,23 | 3,24% | 2.392,00 |
| 10.07.2026 | 2,27 | 2,27 | 2,11 | 2,16 | 0,93% | 641,00 |
| 09.07.2026 | 2,13 | 2,23 | 2,13 | 2,14 | -0,93% | 149,00 |
| 08.07.2026 | 2,22 | 2,22 | 2,12 | 2,16 | -0,46% | 1.331,00 |
| 07.07.2026 | 2,25 | 2,25 | 2,08 | 2,17 | -1,36% | 7.098,00 |
| 06.07.2026 | 2,13 | 2,23 | 2,13 | 2,20 | 3,77% | 5.034,00 |
| 03.07.2026 | 2,25 | 2,25 | 2,10 | 2,12 | -0,47% | 8.351,00 |
| 02.07.2026 | 2,20 | 2,24 | 2,13 | 2,13 | -4,05% | 3.822,00 |
| 01.07.2026 | 2,15 | 2,27 | 2,05 | 2,22 | 5,71% | 4.444,00 |
| 30.06.2026 | 2,10 | 2,21 | 2,10 | 2,10 | 1,94% | 5.696,00 |
| 29.06.2026 | 2,20 | 2,39 | 2,06 | 2,06 | -14,17% | 18.442,00 |