1,858€
-1,20%
Echtzeit-Aktienkurs Exasol AG
Bid:
Ask:
Aktienkurse zur Exasol AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.06.2026 | 2,63 | 2,63 | 2,55 | 2,61 | -0,76% | 10.255,00 |
| 04.06.2026 | 2,64 | 2,64 | 2,50 | 2,63 | 1,54% | 9.321,00 |
| 03.06.2026 | 2,53 | 2,60 | 2,41 | 2,59 | 5,28% | 13.082,00 |
| 02.06.2026 | 2,45 | 2,53 | 2,42 | 2,46 | -1,99% | 12.362,00 |
| 01.06.2026 | 2,53 | 2,53 | 2,37 | 2,51 | -0,79% | 16.275,00 |
| 29.05.2026 | 2,55 | 2,55 | 2,41 | 2,53 | -0,39% | 11.459,00 |
| 28.05.2026 | 2,31 | 2,54 | 2,31 | 2,54 | 7,17% | 8.406,00 |
| 27.05.2026 | 2,34 | 2,49 | 2,30 | 2,37 | -7,06% | 14.490,00 |
| 26.05.2026 | 2,40 | 2,61 | 2,31 | 2,55 | 3,24% | 63.561,00 |
| 25.05.2026 | 2,61 | 2,61 | 2,45 | 2,47 | -2,37% | 14.393,00 |
| 22.05.2026 | 2,52 | 2,60 | 2,44 | 2,53 | -1,94% | 15.269,00 |
| 21.05.2026 | 2,65 | 2,66 | 2,52 | 2,58 | -2,27% | 8.516,00 |
| 20.05.2026 | 2,66 | 2,66 | 2,51 | 2,64 | -0,75% | 13.530,00 |
| 19.05.2026 | 2,66 | 2,69 | 2,51 | 2,66 | -0,37% | 47.883,00 |
| 18.05.2026 | 2,54 | 2,69 | 2,44 | 2,67 | 9,88% | 152.153,00 |
| 15.05.2026 | 2,25 | 2,43 | 2,24 | 2,43 | 7,05% | 11.948,00 |
| 14.05.2026 | 2,30 | 2,40 | 2,21 | 2,27 | -2,99% | 24.321,00 |
| 13.05.2026 | 2,31 | 2,40 | 2,24 | 2,34 | -3,31% | 30.071,00 |
| 12.05.2026 | 2,33 | 2,42 | 2,25 | 2,42 | 2,98% | 28.031,00 |
| 11.05.2026 | 2,36 | 2,42 | 2,26 | 2,35 | -0,42% | 22.783,00 |
| 08.05.2026 | 2,35 | 2,50 | 2,31 | 2,36 | 0,43% | 28.662,00 |
| 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 |