2,515€
0,60%
Echtzeit-Aktienkurs Exasol AG
Bid:
Ask:
Aktienkurse zur Exasol AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 2,50 | 2,58 | 2,49 | 2,50 | 0,00% | 26.876,00 |
| 04.02.2026 | 2,64 | 2,69 | 2,50 | 2,50 | 0,00% | 54.616,00 |
| 03.02.2026 | 2,89 | 2,89 | 2,49 | 2,50 | -10,71% | 47.450,00 |
| 02.02.2026 | 2,72 | 2,94 | 2,56 | 2,80 | 1,45% | 29.218,00 |
| 30.01.2026 | 2,84 | 2,84 | 2,72 | 2,76 | -3,16% | 14.125,00 |
| 29.01.2026 | 2,91 | 2,99 | 2,71 | 2,85 | -5,00% | 19.945,00 |
| 28.01.2026 | 2,99 | 3,04 | 2,86 | 3,00 | 0,67% | 7.847,00 |
| 27.01.2026 | 2,88 | 3,10 | 2,85 | 2,98 | 3,83% | 50.430,00 |
| 26.01.2026 | 2,51 | 2,96 | 2,47 | 2,87 | 11,24% | 30.520,00 |
| 23.01.2026 | 2,59 | 2,67 | 2,52 | 2,58 | -1,15% | 3.849,00 |
| 22.01.2026 | 2,72 | 2,72 | 2,53 | 2,61 | -4,40% | 4.878,00 |
| 21.01.2026 | 2,69 | 2,73 | 2,62 | 2,73 | 3,80% | 3.533,00 |
| 20.01.2026 | 2,63 | 2,72 | 2,57 | 2,63 | 1,15% | 7.392,00 |
| 19.01.2026 | 2,55 | 2,72 | 2,51 | 2,60 | 0,39% | 10.111,00 |
| 16.01.2026 | 2,59 | 2,59 | 2,54 | 2,59 | 0,00% | 12.349,00 |
| 15.01.2026 | 2,68 | 2,74 | 2,54 | 2,59 | 1,57% | 13.399,00 |
| 14.01.2026 | 2,64 | 2,65 | 2,52 | 2,55 | -4,49% | 16.446,00 |
| 13.01.2026 | 2,62 | 2,79 | 2,62 | 2,67 | -1,48% | 11.229,00 |
| 12.01.2026 | 2,78 | 2,78 | 2,61 | 2,71 | -2,87% | 17.767,00 |
| 09.01.2026 | 2,75 | 2,81 | 2,61 | 2,79 | -2,45% | 8.395,00 |
| 08.01.2026 | 2,92 | 2,92 | 2,76 | 2,86 | 0,70% | 13.788,00 |
| 07.01.2026 | 2,80 | 2,91 | 2,76 | 2,84 | 2,53% | 15.328,00 |
| 06.01.2026 | 2,68 | 2,82 | 2,68 | 2,77 | 2,21% | 13.313,00 |
| 05.01.2026 | 2,66 | 2,78 | 2,60 | 2,71 | 1,50% | 14.541,00 |
| 02.01.2026 | 2,70 | 2,82 | 2,60 | 2,67 | -2,20% | 15.031,00 |
| 30.12.2025 | 2,70 | 2,82 | 2,67 | 2,73 | 2,63% | 7.011,00 |
| 29.12.2025 | 2,64 | 2,88 | 2,55 | 2,66 | 5,14% | 38.551,00 |
| 23.12.2025 | 2,64 | 2,65 | 2,42 | 2,53 | -4,17% | 9.661,00 |
| 22.12.2025 | 2,49 | 2,65 | 2,41 | 2,64 | 5,60% | 16.836,00 |
| 19.12.2025 | 2,51 | 2,61 | 2,50 | 2,50 | 0,00% | 9.436,00 |
| 18.12.2025 | 2,54 | 2,65 | 2,44 | 2,50 | -1,57% | 11.290,00 |
| 17.12.2025 | 2,35 | 2,54 | 2,32 | 2,54 | 7,63% | 8.667,00 |
| 16.12.2025 | 2,37 | 2,39 | 2,34 | 2,36 | -0,42% | 18.515,00 |
| 15.12.2025 | 2,45 | 2,48 | 2,37 | 2,37 | -4,05% | 11.115,00 |
| 12.12.2025 | 2,32 | 2,47 | 2,32 | 2,47 | 6,93% | 9.220,00 |
| 11.12.2025 | 2,33 | 2,47 | 2,30 | 2,31 | -2,94% | 10.438,00 |
| 10.12.2025 | 2,39 | 2,39 | 2,28 | 2,38 | -0,83% | 20.291,00 |
| 09.12.2025 | 2,48 | 2,48 | 2,32 | 2,40 | -0,41% | 14.573,00 |
| 08.12.2025 | 2,43 | 2,48 | 2,41 | 2,41 | -4,74% | 13.756,00 |
| 05.12.2025 | 2,50 | 2,55 | 2,44 | 2,53 | 2,02% | 5.157,00 |
| 04.12.2025 | 2,49 | 2,54 | 2,45 | 2,48 | -1,59% | 15.673,00 |
| 03.12.2025 | 2,65 | 2,71 | 2,41 | 2,52 | -4,55% | 13.342,00 |
| 02.12.2025 | 2,62 | 2,68 | 2,55 | 2,64 | 0,76% | 15.583,00 |
| 01.12.2025 | 2,70 | 2,70 | 2,60 | 2,62 | -4,03% | 7.062,00 |
| 28.11.2025 | 2,68 | 2,73 | 2,64 | 2,73 | -0,73% | 3.474,00 |
| 27.11.2025 | 2,60 | 2,79 | 2,57 | 2,75 | 5,36% | 7.388,00 |
| 26.11.2025 | 2,67 | 2,71 | 2,56 | 2,61 | 1,95% | 7.670,00 |
| 25.11.2025 | 2,75 | 2,75 | 2,56 | 2,56 | -6,91% | 7.511,00 |
| 24.11.2025 | 2,60 | 2,76 | 2,50 | 2,75 | 5,77% | 11.897,00 |
| 21.11.2025 | 2,50 | 2,60 | 2,49 | 2,60 | 4,00% | 8.358,00 |
| 20.11.2025 | 2,54 | 2,59 | 2,50 | 2,50 | 0,81% | 14.475,00 |
| 19.11.2025 | 2,52 | 2,61 | 2,45 | 2,48 | -2,36% | 16.582,00 |
| 18.11.2025 | 2,62 | 2,62 | 2,42 | 2,54 | -5,93% | 45.041,00 |
| 17.11.2025 | 2,85 | 2,95 | 2,61 | 2,70 | -8,47% | 33.748,00 |
| 14.11.2025 | 2,80 | 2,95 | 2,73 | 2,95 | 3,15% | 14.527,00 |
| 13.11.2025 | 2,91 | 2,91 | 2,76 | 2,86 | -0,69% | 8.576,00 |
| 12.11.2025 | 3,09 | 3,15 | 2,88 | 2,88 | -0,69% | 9.018,00 |
| 11.11.2025 | 2,94 | 2,94 | 2,82 | 2,90 | 1,05% | 2.572,00 |
| 10.11.2025 | 2,93 | 2,93 | 2,76 | 2,87 | 1,41% | 13.674,00 |
| 07.11.2025 | 2,90 | 2,90 | 2,80 | 2,83 | -2,08% | 6.486,00 |
| 06.11.2025 | 2,89 | 2,97 | 2,77 | 2,89 | 0,70% | 16.262,00 |
| 05.11.2025 | 2,88 | 2,97 | 2,80 | 2,87 | -0,69% | 26.212,00 |
| 04.11.2025 | 2,87 | 3,00 | 2,87 | 2,89 | -2,69% | 20.889,00 |
| 03.11.2025 | 3,10 | 3,10 | 2,87 | 2,97 | -4,50% | 17.656,00 |
| 31.10.2025 | 3,07 | 3,11 | 3,01 | 3,11 | 1,97% | 890,00 |
| 30.10.2025 | 3,04 | 3,13 | 3,00 | 3,05 | 0,33% | 11.352,00 |
| 29.10.2025 | 3,10 | 3,14 | 3,04 | 3,04 | -2,25% | 4.381,00 |
| 28.10.2025 | 3,16 | 3,16 | 3,03 | 3,11 | 0,97% | 4.921,00 |
| 27.10.2025 | 3,16 | 3,21 | 3,07 | 3,08 | 0,98% | 29.356,00 |
| 24.10.2025 | 3,04 | 3,13 | 3,04 | 3,05 | -1,61% | 7.560,00 |
| 23.10.2025 | 3,13 | 3,14 | 3,02 | 3,10 | 1,64% | 9.240,00 |
| 22.10.2025 | 3,00 | 3,13 | 2,95 | 3,05 | 3,74% | 21.271,00 |
| 21.10.2025 | 2,99 | 3,00 | 2,91 | 2,94 | 1,38% | 11.805,00 |
| 20.10.2025 | 3,05 | 3,05 | 2,90 | 2,90 | -5,23% | 1.627,00 |
| 17.10.2025 | 2,92 | 3,06 | 2,87 | 3,06 | 4,08% | 12.120,00 |
| 16.10.2025 | 2,98 | 3,09 | 2,94 | 2,94 | -1,34% | 12.280,00 |
| 15.10.2025 | 2,99 | 3,06 | 2,98 | 2,98 | 1,02% | 9.103,00 |
| 14.10.2025 | 3,00 | 3,09 | 2,95 | 2,95 | -1,67% | 9.796,00 |
| 13.10.2025 | 2,93 | 3,17 | 2,92 | 3,00 | -6,25% | 11.512,00 |
| 10.10.2025 | 3,01 | 3,20 | 2,93 | 3,20 | 3,23% | 15.852,00 |
| 09.10.2025 | 3,02 | 3,10 | 3,01 | 3,10 | 1,64% | 25.738,00 |
| 08.10.2025 | 3,10 | 3,10 | 3,01 | 3,05 | -1,61% | 15.660,00 |
| 07.10.2025 | 3,05 | 3,11 | 3,04 | 3,10 | 1,64% | 8.530,00 |
| 06.10.2025 | 3,12 | 3,18 | 3,01 | 3,05 | -1,93% | 27.680,00 |
| 03.10.2025 | 3,14 | 3,18 | 3,03 | 3,11 | -0,96% | 4.122,00 |
| 02.10.2025 | 3,17 | 3,18 | 3,07 | 3,14 | 0,96% | 6.997,00 |
| 01.10.2025 | 3,18 | 3,18 | 3,05 | 3,11 | -0,32% | 5.360,00 |
| 30.09.2025 | 3,13 | 3,18 | 3,11 | 3,12 | -0,32% | 8.792,00 |
| 29.09.2025 | 3,23 | 3,23 | 3,11 | 3,13 | 0,32% | 3.788,00 |
| 26.09.2025 | 3,24 | 3,24 | 3,12 | 3,12 | -3,41% | 5.971,00 |
| 25.09.2025 | 3,22 | 3,24 | 3,15 | 3,23 | 0,31% | 8.273,00 |
| 24.09.2025 | 3,38 | 3,38 | 3,13 | 3,22 | -3,88% | 10.233,00 |
| 23.09.2025 | 3,26 | 3,41 | 3,08 | 3,35 | 6,35% | 31.241,00 |
| 22.09.2025 | 3,20 | 3,20 | 3,03 | 3,15 | 0,00% | 12.449,00 |
| 19.09.2025 | 3,26 | 3,32 | 3,03 | 3,15 | -1,87% | 23.832,00 |
| 18.09.2025 | 3,25 | 3,36 | 3,10 | 3,21 | 2,23% | 21.687,00 |
| 17.09.2025 | 3,27 | 3,54 | 3,12 | 3,14 | -7,10% | 25.113,00 |
| 16.09.2025 | 3,46 | 3,46 | 3,30 | 3,38 | 0,60% | 5.214,00 |
| 15.09.2025 | 3,30 | 3,46 | 3,30 | 3,36 | -0,88% | 19.593,00 |
| 12.09.2025 | 3,39 | 3,41 | 3,18 | 3,39 | 4,95% | 24.742,00 |