1,740€
0,87%
Echtzeit-Aktienkurs Exasol AG
Bid:
Ask:
Aktienkurse zur Exasol AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 1,78 | 1,80 | 1,71 | 1,71 | -4,48% | 1.368,00 |
| 22.10.2026 | 1,71 | 1,79 | 1,69 | 1,79 | 4,69% | 3.959,00 |
| 21.10.2026 | 1,70 | 1,84 | 1,70 | 1,71 | -2,85% | 4.832,00 |
| 20.10.2026 | 1,73 | 1,76 | 1,70 | 1,76 | -1,13% | 3.638,00 |
| 19.10.2026 | 1,78 | 1,78 | 1,68 | 1,78 | 6,29% | 4.293,00 |
| 16.10.2026 | 1,80 | 1,80 | 1,66 | 1,67 | 0,30% | 5.014,00 |
| 15.10.2026 | 1,66 | 1,79 | 1,66 | 1,67 | -6,20% | 7.041,00 |
| 14.10.2026 | 1,70 | 1,83 | 1,70 | 1,78 | 2,90% | 14.603,00 |
| 13.10.2026 | 1,74 | 1,74 | 1,70 | 1,73 | -1,43% | 734,00 |
| 12.10.2026 | 1,66 | 1,85 | 1,62 | 1,75 | 4,17% | 70.863,00 |
| 09.10.2026 | 1,73 | 1,74 | 1,63 | 1,68 | 0,60% | 2.574,00 |
| 08.10.2026 | 1,63 | 1,80 | 1,63 | 1,67 | 1,83% | 43.488,00 |
| 07.10.2026 | 1,69 | 1,69 | 1,61 | 1,64 | -2,67% | 3.104,00 |
| 06.10.2026 | 1,68 | 1,70 | 1,61 | 1,69 | -0,59% | 85.761,00 |
| 05.10.2026 | 1,74 | 1,83 | 1,66 | 1,70 | -5,04% | 15.154,00 |
| 02.10.2026 | 1,70 | 1,85 | 1,69 | 1,79 | 2,00% | 23.718,00 |
| 01.10.2026 | 1,66 | 1,82 | 1,66 | 1,75 | 0,00% | 22.551,00 |
| 30.09.2026 | 1,70 | 1,78 | 1,66 | 1,75 | 4,48% | 4.134,00 |
| 29.09.2026 | 1,71 | 1,77 | 1,64 | 1,68 | 1,21% | 21.674,00 |
| 28.09.2026 | 1,68 | 1,77 | 1,66 | 1,66 | -3,22% | 15.637,00 |
| 25.09.2026 | 1,66 | 1,79 | 1,62 | 1,71 | -5,00% | 42.088,00 |
| 24.09.2026 | 1,82 | 1,82 | 1,66 | 1,80 | 5,88% | 28.298,00 |
| 23.09.2026 | 1,82 | 1,82 | 1,70 | 1,70 | -4,23% | 15.834,00 |
| 22.09.2026 | 1,80 | 1,87 | 1,75 | 1,78 | -1,11% | 4.417,00 |
| 21.09.2026 | 1,87 | 1,90 | 1,75 | 1,80 | -2,97% | 14.768,00 |
| 18.09.2026 | 1,79 | 1,91 | 1,70 | 1,85 | 1,09% | 15.402,00 |
| 17.09.2026 | 1,88 | 1,88 | 1,63 | 1,83 | -1,88% | 36.789,00 |
| 16.09.2026 | 1,83 | 1,88 | 1,75 | 1,87 | -1,06% | 35.315,00 |
| 15.09.2026 | 1,89 | 1,89 | 1,78 | 1,89 | 1,62% | 10.437,00 |
| 14.09.2026 | 1,90 | 1,90 | 1,81 | 1,86 | 0,82% | 8.323,00 |
| 11.09.2026 | 1,84 | 1,94 | 1,83 | 1,84 | -0,81% | 8.282,00 |
| 10.09.2026 | 1,88 | 1,95 | 1,83 | 1,86 | -1,33% | 9.430,00 |
| 09.09.2026 | 1,92 | 1,95 | 1,83 | 1,88 | -3,09% | 34.825,00 |
| 08.09.2026 | 1,91 | 1,94 | 1,86 | 1,94 | 1,84% | 30.290,00 |
| 07.09.2026 | 1,88 | 1,93 | 1,88 | 1,91 | 1,60% | 6.959,00 |
| 04.09.2026 | 1,90 | 1,95 | 1,87 | 1,88 | -2,09% | 9.217,00 |
| 03.09.2026 | 1,95 | 1,95 | 1,87 | 1,92 | -0,26% | 10.834,00 |
| 02.09.2026 | 1,87 | 1,95 | 1,87 | 1,92 | 2,13% | 13.768,00 |
| 01.09.2026 | 1,91 | 1,92 | 1,88 | 1,88 | -0,79% | 12.468,00 |
| 31.08.2026 | 1,88 | 1,93 | 1,88 | 1,90 | -1,56% | 16.069,00 |
| 28.08.2026 | 1,95 | 1,95 | 1,90 | 1,93 | 2,67% | 5.326,00 |
| 27.08.2026 | 1,95 | 1,95 | 1,88 | 1,88 | -1,57% | 29.443,00 |
| 26.08.2026 | 1,89 | 1,94 | 1,87 | 1,91 | 0,00% | 23.180,00 |
| 25.08.2026 | 1,90 | 1,93 | 1,88 | 1,91 | -0,52% | 6.428,00 |
| 24.08.2026 | 1,94 | 1,95 | 1,88 | 1,92 | 1,06% | 19.433,00 |
| 21.08.2026 | 1,90 | 1,97 | 1,90 | 1,90 | -1,81% | 6.324,00 |
| 20.08.2026 | 1,95 | 1,98 | 1,91 | 1,93 | -0,26% | 3.797,00 |
| 19.08.2026 | 1,91 | 1,95 | 1,87 | 1,94 | -1,02% | 37.400,00 |
| 18.08.2026 | 1,98 | 1,98 | 1,92 | 1,96 | -1,01% | 32.411,00 |
| 17.08.2026 | 1,98 | 2,13 | 1,96 | 1,98 | -1,25% | 11.842,00 |
| 14.08.2026 | 2,02 | 2,08 | 1,96 | 2,00 | -1,48% | 18.118,00 |
| 13.08.2026 | 2,08 | 2,10 | 2,01 | 2,03 | -3,33% | 12.027,00 |
| 12.08.2026 | 1,99 | 2,14 | 1,94 | 2,10 | 5,26% | 45.662,00 |
| 11.08.2026 | 1,97 | 2,04 | 1,97 | 2,00 | 1,01% | 9.020,00 |
| 10.08.2026 | 2,01 | 2,09 | 1,97 | 1,98 | -2,23% | 9.766,00 |
| 07.08.2026 | 2,02 | 2,07 | 1,99 | 2,02 | 0,50% | 16.489,00 |
| 06.08.2026 | 2,09 | 2,09 | 2,00 | 2,01 | 0,00% | 11.660,00 |
| 05.08.2026 | 2,01 | 2,11 | 1,96 | 2,01 | -0,50% | 27.023,00 |
| 04.08.2026 | 1,98 | 2,02 | 1,96 | 2,02 | 2,80% | 33.445,00 |
| 03.08.2026 | 2,02 | 2,09 | 1,97 | 1,97 | -2,72% | 16.976,00 |
| 31.07.2026 | 2,11 | 2,11 | 1,98 | 2,02 | -4,27% | 27.546,00 |
| 30.07.2026 | 2,02 | 2,11 | 1,98 | 2,11 | 4,46% | 10.555,00 |
| 29.07.2026 | 2,09 | 2,11 | 1,99 | 2,02 | -3,81% | 16.068,00 |
| 28.07.2026 | 2,11 | 2,11 | 1,97 | 2,10 | 1,94% | 25.470,00 |
| 27.07.2026 | 2,04 | 2,12 | 2,04 | 2,06 | 2,49% | 15.788,00 |
| 24.07.2026 | 2,09 | 2,12 | 1,96 | 2,01 | -3,37% | 41.006,00 |
| 23.07.2026 | 2,12 | 2,13 | 2,08 | 2,08 | 0,00% | 10.906,00 |
| 22.07.2026 | 2,13 | 2,16 | 2,08 | 2,08 | -2,80% | 9.130,00 |
| 21.07.2026 | 2,11 | 2,17 | 2,11 | 2,14 | -2,28% | 13.839,00 |
| 20.07.2026 | 2,11 | 2,19 | 2,11 | 2,19 | 0,00% | 722,00 |
| 17.07.2026 | 2,28 | 2,28 | 2,11 | 2,19 | -4,78% | 15.144,00 |
| 16.07.2026 | 2,21 | 2,30 | 2,12 | 2,30 | -1,71% | 4.114,00 |
| 15.07.2026 | 2,15 | 2,34 | 2,15 | 2,34 | 10,90% | 17.081,00 |
| 14.07.2026 | 2,23 | 2,23 | 2,11 | 2,11 | -5,38% | 4.203,00 |
| 13.07.2026 | 2,16 | 2,23 | 2,11 | 2,23 | 2,29% | 7.210,00 |
| 10.07.2026 | 2,28 | 2,28 | 2,16 | 2,18 | -4,80% | 8.497,00 |
| 09.07.2026 | 2,11 | 2,29 | 2,11 | 2,29 | 8,53% | 6.359,00 |
| 08.07.2026 | 2,19 | 2,22 | 2,11 | 2,11 | 0,48% | 2.871,00 |
| 07.07.2026 | 2,20 | 2,26 | 2,10 | 2,10 | 0,00% | 12.427,00 |
| 06.07.2026 | 2,11 | 2,21 | 2,10 | 2,10 | -2,78% | 15.051,00 |
| 03.07.2026 | 2,33 | 2,33 | 2,11 | 2,16 | -2,26% | 20.844,00 |
| 02.07.2026 | 2,35 | 2,35 | 2,16 | 2,21 | -6,75% | 9.416,00 |
| 01.07.2026 | 2,13 | 2,37 | 2,11 | 2,37 | 10,75% | 18.161,00 |
| 30.06.2026 | 2,12 | 2,20 | 2,12 | 2,14 | -1,83% | 6.651,00 |
| 29.06.2026 | 2,32 | 2,41 | 2,08 | 2,18 | -7,63% | 18.922,00 |
| 26.06.2026 | 2,26 | 2,36 | 2,21 | 2,36 | 4,89% | 15.522,00 |
| 25.06.2026 | 2,26 | 2,37 | 2,25 | 2,25 | -0,88% | 4.694,00 |
| 24.06.2026 | 2,31 | 2,37 | 2,27 | 2,27 | -0,87% | 10.249,00 |
| 23.06.2026 | 2,30 | 2,45 | 2,29 | 2,29 | 0,44% | 6.429,00 |
| 22.06.2026 | 2,45 | 2,48 | 2,28 | 2,28 | -6,56% | 5.520,00 |
| 19.06.2026 | 2,32 | 2,46 | 2,32 | 2,44 | 6,55% | 7.110,00 |
| 18.06.2026 | 2,45 | 2,49 | 2,29 | 2,29 | -5,37% | 3.667,00 |
| 17.06.2026 | 2,29 | 2,42 | 2,27 | 2,42 | 2,11% | 6.150,00 |
| 16.06.2026 | 2,48 | 2,48 | 2,27 | 2,37 | -3,66% | 29.668,00 |
| 15.06.2026 | 2,32 | 2,52 | 2,32 | 2,46 | 5,13% | 7.904,00 |
| 12.06.2026 | 2,45 | 2,48 | 2,34 | 2,34 | -3,31% | 8.742,00 |
| 11.06.2026 | 2,57 | 2,58 | 2,40 | 2,42 | -5,84% | 9.811,00 |
| 10.06.2026 | 2,54 | 2,57 | 2,45 | 2,57 | 1,18% | 13.739,00 |
| 09.06.2026 | 2,50 | 2,54 | 2,45 | 2,54 | 6,72% | 17.932,00 |
| 08.06.2026 | 2,59 | 2,60 | 2,30 | 2,38 | -8,81% | 10.736,00 |