2,345€
-12,50%
Echtzeit-Aktienkurs EXASOL AG NA O.N.
Bid:
Ask:
Aktienkurse zur EXASOL AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,69 | 2,69 | 2,26 | 2,35 | -12,31% | 72.805,00 |
| 06.05.2026 | 2,78 | 2,78 | 2,51 | 2,68 | -1,11% | 58.658,00 |
| 05.05.2026 | 2,69 | 2,79 | 2,51 | 2,71 | 2,26% | 78.631,00 |
| 04.05.2026 | 2,29 | 2,68 | 2,27 | 2,65 | 17,26% | 72.109,00 |
| 30.04.2026 | 2,17 | 2,32 | 2,11 | 2,26 | 4,15% | 27.697,00 |
| 29.04.2026 | 2,15 | 2,17 | 2,01 | 2,17 | 4,33% | 22.726,00 |
| 28.04.2026 | 1,98 | 2,13 | 1,98 | 2,08 | 5,05% | 49.115,00 |
| 27.04.2026 | 1,96 | 2,00 | 1,96 | 1,98 | 0,76% | 17.280,00 |
| 24.04.2026 | 1,97 | 2,11 | 1,95 | 1,97 | -0,25% | 31.500,00 |
| 23.04.2026 | 2,07 | 2,11 | 1,95 | 1,97 | -4,83% | 12.094,00 |
| 22.04.2026 | 2,17 | 2,30 | 2,07 | 2,07 | -4,61% | 5.213,00 |
| 21.04.2026 | 2,20 | 2,29 | 2,11 | 2,17 | -1,36% | 13.801,00 |
| 20.04.2026 | 2,17 | 2,30 | 2,11 | 2,20 | 2,33% | 8.322,00 |
| 17.04.2026 | 2,18 | 2,31 | 2,00 | 2,15 | -0,46% | 18.597,00 |
| 16.04.2026 | 1,90 | 2,20 | 1,86 | 2,16 | 9,64% | 34.143,00 |
| 15.04.2026 | 2,00 | 2,00 | 1,88 | 1,97 | 2,87% | 14.500,00 |
| 14.04.2026 | 1,94 | 2,01 | 1,89 | 1,92 | -4,25% | 8.927,00 |
| 13.04.2026 | 1,93 | 2,00 | 1,89 | 2,00 | -0,50% | 6.717,00 |
| 10.04.2026 | 2,05 | 2,05 | 1,86 | 2,01 | -1,47% | 15.346,00 |
| 09.04.2026 | 1,98 | 2,05 | 1,93 | 2,04 | 3,29% | 9.707,00 |
| 08.04.2026 | 1,99 | 2,08 | 1,96 | 1,98 | -0,25% | 9.148,00 |
| 07.04.2026 | 1,98 | 1,98 | 1,91 | 1,98 | 0,25% | 7.317,00 |
| 02.04.2026 | 1,90 | 1,99 | 1,90 | 1,98 | 2,60% | 14.393,00 |
| 01.04.2026 | 2,04 | 2,11 | 1,91 | 1,93 | -3,51% | 8.618,00 |
| 31.03.2026 | 1,93 | 2,04 | 1,92 | 2,00 | 3,64% | 22.785,00 |
| 30.03.2026 | 1,91 | 2,03 | 1,91 | 1,93 | -5,64% | 7.041,00 |
| 27.03.2026 | 2,04 | 2,04 | 1,89 | 2,04 | 7,09% | 1.364,00 |
| 26.03.2026 | 1,91 | 1,99 | 1,91 | 1,91 | -0,26% | 5.918,00 |
| 25.03.2026 | 1,95 | 2,00 | 1,91 | 1,91 | -6,37% | 3.277,00 |
| 24.03.2026 | 1,92 | 2,08 | 1,87 | 2,04 | 5,43% | 28.174,00 |
| 23.03.2026 | 1,94 | 2,02 | 1,90 | 1,94 | 0,26% | 24.682,00 |
| 20.03.2026 | 1,98 | 2,00 | 1,92 | 1,93 | -0,26% | 43.648,00 |
| 19.03.2026 | 2,07 | 2,09 | 1,94 | 1,94 | -7,42% | 50.290,00 |
| 18.03.2026 | 2,08 | 2,13 | 2,07 | 2,09 | 0,00% | 7.040,00 |
| 17.03.2026 | 2,10 | 2,14 | 2,09 | 2,09 | -0,48% | 4.690,00 |
| 16.03.2026 | 2,19 | 2,19 | 2,06 | 2,10 | -4,11% | 4.991,00 |
| 13.03.2026 | 2,06 | 2,19 | 2,06 | 2,19 | 2,82% | 13.457,00 |
| 12.03.2026 | 2,15 | 2,19 | 2,08 | 2,13 | -2,29% | 37.349,00 |
| 11.03.2026 | 2,18 | 2,21 | 2,14 | 2,18 | -1,36% | 17.215,00 |
| 10.03.2026 | 2,18 | 2,21 | 2,18 | 2,21 | 0,00% | 7.810,00 |
| 09.03.2026 | 2,21 | 2,22 | 2,18 | 2,21 | 0,00% | 13.892,00 |
| 06.03.2026 | 2,15 | 2,22 | 2,14 | 2,21 | 3,27% | 9.080,00 |
| 05.03.2026 | 2,20 | 2,23 | 2,14 | 2,14 | -3,17% | 6.337,00 |
| 04.03.2026 | 2,21 | 2,21 | 2,12 | 2,21 | 2,79% | 5.470,00 |
| 03.03.2026 | 2,07 | 2,25 | 2,07 | 2,15 | 4,37% | 9.563,00 |
| 02.03.2026 | 2,13 | 2,18 | 2,06 | 2,06 | -4,19% | 11.510,00 |
| 27.02.2026 | 2,06 | 2,21 | 2,06 | 2,15 | -1,83% | 15.824,00 |
| 26.02.2026 | 2,15 | 2,25 | 2,03 | 2,19 | 2,34% | 17.543,00 |
| 25.02.2026 | 2,10 | 2,26 | 2,10 | 2,14 | 0,94% | 15.541,00 |
| 24.02.2026 | 2,12 | 2,17 | 2,11 | 2,12 | 0,00% | 5.596,00 |
| 23.02.2026 | 2,15 | 2,19 | 2,11 | 2,12 | -3,20% | 6.484,00 |
| 20.02.2026 | 2,25 | 2,34 | 2,10 | 2,19 | -4,78% | 83.880,00 |
| 19.02.2026 | 2,31 | 2,34 | 2,11 | 2,30 | 5,02% | 123.786,00 |
| 18.02.2026 | 2,44 | 2,47 | 2,09 | 2,19 | -7,59% | 74.475,00 |
| 17.02.2026 | 2,51 | 2,51 | 2,37 | 2,37 | -7,06% | 21.583,00 |
| 16.02.2026 | 2,54 | 2,55 | 2,37 | 2,55 | 0,39% | 15.741,00 |
| 13.02.2026 | 2,37 | 2,54 | 2,37 | 2,54 | 2,42% | 5.701,00 |
| 12.02.2026 | 2,44 | 2,50 | 2,35 | 2,48 | 2,90% | 17.731,00 |
| 11.02.2026 | 2,48 | 2,50 | 2,38 | 2,41 | -3,60% | 8.541,00 |
| 10.02.2026 | 2,49 | 2,54 | 2,37 | 2,50 | -0,79% | 19.915,00 |
| 09.02.2026 | 2,56 | 2,57 | 2,47 | 2,52 | 0,00% | 32.919,00 |
| 06.02.2026 | 2,54 | 2,56 | 2,47 | 2,52 | 0,80% | 15.010,00 |
| 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 |