1,840€
-1,08%
Echtzeit-Aktienkurs Exasol AG
Bid:
Ask:
Aktienkurse zur Exasol AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2026 | 2,25 | 2,40 | 2,20 | 2,40 | 2,13% | 2.458,00 |
| 25.06.2026 | 2,30 | 2,35 | 2,30 | 2,35 | 2,17% | 2,00 |
| 24.06.2026 | 2,35 | 2,35 | 2,22 | 2,30 | -3,36% | 6.071,00 |
| 23.06.2026 | 2,45 | 2,45 | 2,29 | 2,38 | 1,28% | 2.337,00 |
| 22.06.2026 | 2,37 | 2,37 | 2,35 | 2,35 | -4,47% | 2.003,00 |
| 19.06.2026 | 2,31 | 2,46 | 2,31 | 2,46 | 6,49% | 4.297,00 |
| 18.06.2026 | 2,40 | 2,43 | 2,31 | 2,31 | -5,33% | 9.926,00 |
| 17.06.2026 | 2,38 | 2,44 | 2,38 | 2,44 | 2,52% | 4.996,00 |
| 16.06.2026 | 2,35 | 2,39 | 2,31 | 2,38 | -2,06% | 17.768,00 |
| 15.06.2026 | 2,59 | 2,59 | 2,36 | 2,43 | 3,40% | 9.078,00 |
| 12.06.2026 | 2,40 | 2,40 | 2,31 | 2,35 | -2,89% | 1.653,00 |
| 11.06.2026 | 2,48 | 2,48 | 2,42 | 2,42 | -6,56% | 287,00 |
| 10.06.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 0,39% | 5,00 |
| 09.06.2026 | 2,59 | 2,59 | 2,42 | 2,58 | 13,16% | 3.246,00 |
| 08.06.2026 | 2,53 | 2,58 | 2,28 | 2,28 | -13,64% | 19.585,00 |
| 05.06.2026 | 2,64 | 2,64 | 2,53 | 2,64 | 4,76% | 5.574,00 |
| 04.06.2026 | 2,70 | 2,70 | 2,47 | 2,52 | -0,79% | 7.433,00 |
| 03.06.2026 | 2,41 | 2,59 | 2,41 | 2,54 | -0,78% | 1.519,00 |
| 02.06.2026 | 2,49 | 2,56 | 2,46 | 2,56 | 2,81% | 15.355,00 |
| 01.06.2026 | 2,49 | 2,49 | 2,35 | 2,49 | 2,89% | 6.547,00 |
| 29.05.2026 | 2,37 | 2,47 | 2,37 | 2,42 | -0,82% | 3.527,00 |
| 28.05.2026 | 2,34 | 2,48 | 2,33 | 2,44 | 4,27% | 6.279,00 |
| 27.05.2026 | 2,50 | 2,50 | 2,29 | 2,34 | -0,43% | 14.330,00 |
| 26.05.2026 | 2,45 | 2,51 | 2,30 | 2,35 | -4,08% | 52.712,00 |
| 25.05.2026 | 2,55 | 2,55 | 2,41 | 2,45 | -2,78% | 1.391,00 |
| 22.05.2026 | 2,53 | 2,53 | 2,48 | 2,52 | -2,70% | 8.185,00 |
| 21.05.2026 | 2,55 | 2,59 | 2,54 | 2,59 | -2,26% | 3.704,00 |
| 20.05.2026 | 2,67 | 2,67 | 2,59 | 2,65 | -0,38% | 14.295,00 |
| 19.05.2026 | 2,65 | 2,72 | 2,56 | 2,66 | 2,31% | 32.351,00 |
| 18.05.2026 | 2,54 | 2,67 | 2,39 | 2,60 | 13,04% | 70.301,00 |
| 15.05.2026 | 2,49 | 2,49 | 2,14 | 2,30 | 5,02% | 6.624,00 |
| 14.05.2026 | 2,29 | 2,31 | 2,14 | 2,19 | -5,19% | 4.731,00 |
| 13.05.2026 | 2,20 | 2,32 | 2,20 | 2,31 | -0,86% | 1.421,00 |
| 12.05.2026 | 2,38 | 2,38 | 2,26 | 2,33 | 3,56% | 4.734,00 |
| 11.05.2026 | 2,35 | 2,35 | 2,22 | 2,25 | -3,85% | 17.849,00 |
| 08.05.2026 | 2,50 | 2,53 | 2,34 | 2,34 | 3,54% | 11.067,00 |
| 07.05.2026 | 2,45 | 2,60 | 2,16 | 2,26 | -8,50% | 64.531,00 |
| 06.05.2026 | 2,67 | 2,78 | 2,47 | 2,47 | -0,80% | 37.119,00 |
| 05.05.2026 | 2,59 | 2,64 | 2,49 | 2,49 | 2,05% | 44.004,00 |
| 04.05.2026 | 2,28 | 2,68 | 2,28 | 2,44 | 7,96% | 74.659,00 |
| 30.04.2026 | 2,10 | 2,34 | 2,10 | 2,26 | 6,10% | 27.983,00 |
| 29.04.2026 | 2,05 | 2,16 | 1,99 | 2,13 | 8,12% | 37.798,00 |
| 28.04.2026 | 1,99 | 2,11 | 1,97 | 1,97 | -1,50% | 60.432,00 |
| 27.04.2026 | 1,95 | 2,01 | 1,95 | 2,00 | 2,56% | 16.638,00 |
| 24.04.2026 | 2,04 | 2,09 | 1,95 | 1,95 | 0,00% | 6.609,00 |
| 23.04.2026 | 2,16 | 2,16 | 1,91 | 1,95 | -5,80% | 20.586,00 |