3,035€
2,88%
Echtzeit-Aktienkurs EXASOL AG NA O.N.
Bid:
Ask:
Aktienkurse zur EXASOL AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2025 | 3,20 | 3,25 | 3,14 | 3,23 | 2,38% | 3.917,00 |
| 10.09.2025 | 3,21 | 3,21 | 3,11 | 3,16 | 0,80% | 1.509,00 |
| 09.09.2025 | 3,14 | 3,15 | 3,06 | 3,13 | 0,32% | 17,00 |
| 08.09.2025 | 3,18 | 3,18 | 3,08 | 3,12 | 2,30% | 181,00 |
| 05.09.2025 | 3,16 | 3,19 | 3,03 | 3,05 | -1,93% | 10.967,00 |
| 04.09.2025 | 3,20 | 3,20 | 3,11 | 3,11 | 0,00% | 4.105,00 |
| 03.09.2025 | 3,19 | 3,20 | 3,11 | 3,11 | -1,27% | 5.624,00 |
| 02.09.2025 | 3,22 | 3,36 | 3,13 | 3,15 | -4,83% | 20.687,00 |
| 01.09.2025 | 3,32 | 3,33 | 3,25 | 3,31 | 0,61% | 1.982,00 |
| 29.08.2025 | 3,39 | 3,43 | 3,23 | 3,29 | -0,60% | 14.887,00 |
| 28.08.2025 | 3,43 | 3,43 | 3,20 | 3,31 | -1,49% | 9.264,00 |
| 27.08.2025 | 3,43 | 3,44 | 3,28 | 3,36 | -2,33% | 34.745,00 |
| 26.08.2025 | 3,31 | 3,45 | 3,29 | 3,44 | 1,47% | 42.760,00 |
| 25.08.2025 | 3,23 | 3,39 | 3,18 | 3,39 | 6,60% | 15.487,00 |
| 22.08.2025 | 3,20 | 3,20 | 3,14 | 3,18 | -0,31% | 8.668,00 |
| 21.08.2025 | 3,10 | 3,20 | 3,10 | 3,19 | 0,63% | 15.399,00 |
| 20.08.2025 | 3,12 | 3,20 | 3,07 | 3,17 | 1,60% | 11.956,00 |
| 19.08.2025 | 3,26 | 3,26 | 3,11 | 3,12 | -2,80% | 21.958,00 |
| 18.08.2025 | 3,22 | 3,29 | 3,17 | 3,21 | -0,62% | 24.486,00 |
| 15.08.2025 | 3,37 | 3,39 | 3,23 | 3,23 | -4,15% | 48.529,00 |
| 14.08.2025 | 3,15 | 3,40 | 3,10 | 3,37 | 6,65% | 61.638,00 |
| 13.08.2025 | 3,03 | 3,25 | 3,03 | 3,16 | 0,96% | 18.410,00 |
| 12.08.2025 | 3,16 | 3,25 | 3,00 | 3,13 | -0,95% | 41.293,00 |
| 11.08.2025 | 3,00 | 3,24 | 3,00 | 3,16 | 8,59% | 64.468,00 |
| 08.08.2025 | 2,92 | 2,94 | 2,90 | 2,91 | -2,35% | 11.557,00 |
| 07.08.2025 | 2,93 | 2,98 | 2,78 | 2,98 | 1,71% | 15.073,00 |
| 06.08.2025 | 2,80 | 2,93 | 2,80 | 2,93 | 4,64% | 17.634,00 |
| 05.08.2025 | 2,84 | 2,98 | 2,75 | 2,80 | -1,41% | 9.719,00 |
| 04.08.2025 | 2,94 | 2,94 | 2,75 | 2,84 | -0,35% | 15.583,00 |
| 01.08.2025 | 3,00 | 3,00 | 2,74 | 2,85 | -3,06% | 24.019,00 |
| 31.07.2025 | 3,07 | 3,14 | 2,93 | 2,94 | -4,23% | 6.444,00 |
| 30.07.2025 | 3,04 | 3,20 | 2,97 | 3,07 | 3,37% | 17.566,00 |
| 29.07.2025 | 2,73 | 3,00 | 2,73 | 2,97 | 6,07% | 35.853,00 |
| 28.07.2025 | 2,76 | 2,83 | 2,72 | 2,80 | -1,41% | 11.888,00 |
| 25.07.2025 | 2,70 | 2,84 | 2,69 | 2,84 | 2,90% | 6.395,00 |
| 24.07.2025 | 2,68 | 2,77 | 2,65 | 2,76 | 2,99% | 10.860,00 |
| 23.07.2025 | 2,63 | 2,75 | 2,61 | 2,68 | -2,19% | 8.146,00 |
| 22.07.2025 | 2,77 | 2,78 | 2,64 | 2,74 | -3,52% | 26.265,00 |
| 21.07.2025 | 2,83 | 2,95 | 2,71 | 2,84 | 0,00% | 65.436,00 |
| 18.07.2025 | 2,86 | 2,87 | 2,83 | 2,84 | 0,35% | 16.164,00 |
| 17.07.2025 | 2,83 | 2,86 | 2,83 | 2,83 | -2,08% | 3.441,00 |
| 16.07.2025 | 2,88 | 2,96 | 2,83 | 2,89 | 0,70% | 6.408,00 |
| 15.07.2025 | 2,86 | 2,95 | 2,82 | 2,87 | 0,35% | 11.059,00 |
| 14.07.2025 | 2,89 | 2,97 | 2,83 | 2,86 | 1,42% | 7.176,00 |
| 11.07.2025 | 2,83 | 2,86 | 2,82 | 2,82 | -0,35% | 7.295,00 |
| 10.07.2025 | 2,85 | 2,92 | 2,83 | 2,83 | 0,00% | 8.513,00 |
| 09.07.2025 | 2,83 | 2,90 | 2,83 | 2,83 | -1,05% | 10.184,00 |
| 08.07.2025 | 2,83 | 2,88 | 2,81 | 2,86 | 0,70% | 10.216,00 |
| 07.07.2025 | 2,80 | 2,88 | 2,78 | 2,84 | 1,07% | 12.646,00 |
| 04.07.2025 | 2,81 | 2,89 | 2,81 | 2,81 | -0,71% | 1.192,00 |
| 03.07.2025 | 2,92 | 2,92 | 2,82 | 2,83 | -3,08% | 6.132,00 |
| 02.07.2025 | 2,94 | 2,94 | 2,77 | 2,92 | 0,69% | 20.301,00 |
| 01.07.2025 | 2,92 | 2,99 | 2,82 | 2,90 | -2,03% | 9.506,00 |
| 30.06.2025 | 2,89 | 2,96 | 2,83 | 2,96 | 1,37% | 7.736,00 |
| 27.06.2025 | 2,96 | 2,99 | 2,91 | 2,92 | -0,68% | 22.100,00 |
| 26.06.2025 | 2,95 | 2,96 | 2,91 | 2,94 | -0,34% | 7.155,00 |
| 25.06.2025 | 2,95 | 2,95 | 2,91 | 2,95 | 0,00% | 3.856,00 |
| 24.06.2025 | 2,92 | 2,95 | 2,91 | 2,95 | 1,37% | 6.394,00 |
| 23.06.2025 | 2,83 | 3,06 | 2,83 | 2,91 | 2,83% | 2.537,00 |
| 20.06.2025 | 2,85 | 2,95 | 2,82 | 2,83 | 0,00% | 6.174,00 |
| 19.06.2025 | 2,84 | 2,96 | 2,79 | 2,83 | -1,05% | 14.158,00 |
| 18.06.2025 | 2,99 | 3,00 | 2,76 | 2,86 | -4,67% | 45.009,00 |
| 17.06.2025 | 3,02 | 3,12 | 2,89 | 3,00 | -2,60% | 14.695,00 |
| 16.06.2025 | 3,10 | 3,14 | 3,03 | 3,08 | 2,33% | 2.902,00 |
| 13.06.2025 | 3,02 | 3,11 | 3,01 | 3,01 | -3,53% | 2.560,00 |
| 12.06.2025 | 3,11 | 3,16 | 2,96 | 3,12 | 0,32% | 10.151,00 |
| 11.06.2025 | 3,13 | 3,16 | 3,11 | 3,11 | -2,81% | 657,00 |
| 10.06.2025 | 3,13 | 3,21 | 3,07 | 3,20 | -0,62% | 4.633,00 |
| 09.06.2025 | 3,15 | 3,29 | 3,15 | 3,22 | 2,22% | 7.251,00 |
| 06.06.2025 | 3,10 | 3,23 | 3,07 | 3,15 | 1,29% | 8.244,00 |
| 05.06.2025 | 3,10 | 3,24 | 2,99 | 3,11 | 4,01% | 28.927,00 |
| 04.06.2025 | 3,04 | 3,04 | 2,99 | 2,99 | -1,32% | 9.355,00 |
| 03.06.2025 | 3,01 | 3,09 | 3,01 | 3,03 | -0,66% | 5.416,00 |
| 02.06.2025 | 3,13 | 3,13 | 2,97 | 3,05 | -1,61% | 3.451,00 |
| 30.05.2025 | 3,14 | 3,14 | 2,99 | 3,10 | 0,65% | 15.870,00 |
| 29.05.2025 | 3,06 | 3,19 | 3,05 | 3,08 | 0,65% | 5.145,00 |