2,850€
-3,06%
Echtzeit-Aktienkurs Exasol AG
Bid:
Ask:
Aktienkurse zur Exasol AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,98 | 3,00 | 2,75 | 2,88 | -3,36% | 50.000,00 |
| 31.07.2025 | 3,04 | 3,12 | 2,95 | 2,98 | -1,98% | - |
| 30.07.2025 | 3,01 | 3,22 | 3,01 | 3,04 | 1,17% | 43.500,00 |
| 29.07.2025 | 2,77 | 3,03 | 2,73 | 3,00 | 8,11% | - |
| 28.07.2025 | 2,75 | 2,82 | 2,70 | 2,78 | -0,18% | - |
| 25.07.2025 | 2,72 | 2,82 | 2,71 | 2,78 | 3,15% | - |
| 24.07.2025 | 2,74 | 2,76 | 2,69 | 2,70 | -1,46% | - |
| 23.07.2025 | 2,64 | 2,75 | 2,63 | 2,74 | 1,67% | - |
| 22.07.2025 | 2,82 | 2,83 | 2,67 | 2,69 | -4,44% | 46.994,00 |
| 21.07.2025 | 2,86 | 2,96 | 2,76 | 2,82 | -1,75% | 8.400,00 |
| 18.07.2025 | 2,86 | 2,91 | 2,83 | 2,87 | -0,17% | 32.000,00 |
| 17.07.2025 | 2,87 | 2,89 | 2,84 | 2,87 | 0,17% | - |
| 16.07.2025 | 2,92 | 2,95 | 2,86 | 2,87 | -1,88% | - |
| 15.07.2025 | 2,91 | 2,93 | 2,87 | 2,92 | 0,52% | - |
| 14.07.2025 | 2,84 | 2,95 | 2,83 | 2,91 | 1,40% | - |
| 11.07.2025 | 2,86 | 2,87 | 2,83 | 2,87 | 0,35% | - |
| 10.07.2025 | 2,86 | 2,90 | 2,83 | 2,86 | 0,35% | 44.000,00 |
| 09.07.2025 | 2,86 | 2,88 | 2,80 | 2,85 | -0,35% | - |
| 08.07.2025 | 2,83 | 2,89 | 2,80 | 2,86 | 0,71% | - |
| 07.07.2025 | 2,81 | 2,89 | 2,78 | 2,84 | 0,35% | 1.560,00 |
| 04.07.2025 | 2,85 | 2,88 | 2,81 | 2,83 | -1,22% | 960,00 |
| 03.07.2025 | 2,89 | 2,91 | 2,84 | 2,86 | -0,87% | - |
| 02.07.2025 | 2,92 | 2,92 | 2,77 | 2,89 | -1,03% | 66.080,00 |
| 01.07.2025 | 2,92 | 3,00 | 2,85 | 2,92 | -0,51% | - |
| 30.06.2025 | 2,94 | 3,01 | 2,86 | 2,93 | -0,68% | - |
| 27.06.2025 | 2,96 | 3,00 | 2,93 | 2,95 | 0,00% | - |
| 26.06.2025 | 2,94 | 3,00 | 2,92 | 2,95 | 0,34% | 153.900,00 |
| 25.06.2025 | 2,93 | 2,94 | 2,92 | 2,94 | 0,17% | 26.500,00 |
| 24.06.2025 | 2,93 | 3,02 | 2,93 | 2,94 | -0,17% | - |
| 23.06.2025 | 2,88 | 3,02 | 2,86 | 2,94 | 1,91% | - |
| 20.06.2025 | 2,90 | 2,94 | 2,85 | 2,89 | -0,17% | - |
| 19.06.2025 | 2,82 | 2,97 | 2,81 | 2,89 | 1,94% | 57.800,00 |
| 18.06.2025 | 3,02 | 3,02 | 2,79 | 2,84 | -6,74% | - |
| 17.06.2025 | 3,10 | 3,13 | 2,94 | 3,04 | -1,78% | 38.810,00 |
| 16.06.2025 | 3,07 | 3,14 | 3,03 | 3,10 | 1,14% | - |
| 13.06.2025 | 3,05 | 3,10 | 3,03 | 3,06 | -0,16% | 1.500,00 |
| 12.06.2025 | 3,14 | 3,14 | 3,01 | 3,07 | -1,61% | 39.800,00 |
| 11.06.2025 | 3,16 | 3,19 | 3,08 | 3,12 | -0,80% | 320,00 |
| 10.06.2025 | 3,24 | 3,25 | 3,14 | 3,14 | -3,83% | 31.000,00 |
| 09.06.2025 | 3,20 | 3,32 | 3,20 | 3,27 | 2,51% | - |
| 06.06.2025 | 3,11 | 3,27 | 3,08 | 3,19 | 1,27% | 23.840,00 |
| 05.06.2025 | 3,04 | 3,25 | 3,01 | 3,15 | 3,28% | - |
| 04.06.2025 | 3,07 | 3,07 | 3,00 | 3,05 | 0,00% | - |
| 03.06.2025 | 3,09 | 3,09 | 3,03 | 3,05 | -1,62% | - |
| 02.06.2025 | 3,08 | 3,11 | 2,99 | 3,10 | 0,32% | 3.400,00 |
| 30.05.2025 | 3,07 | 3,12 | 2,97 | 3,09 | 1,98% | - |
| 29.05.2025 | 3,11 | 3,19 | 3,02 | 3,03 | -2,42% | - |
| 28.05.2025 | 3,11 | 3,18 | 3,06 | 3,10 | -0,16% | - |
| 27.05.2025 | 3,16 | 3,23 | 3,11 | 3,11 | -1,74% | 2.000,00 |
| 26.05.2025 | 3,11 | 3,21 | 3,03 | 3,16 | 2,43% | 3.400,00 |
| 23.05.2025 | 3,04 | 3,16 | 3,04 | 3,09 | 0,65% | 4.350,00 |
| 22.05.2025 | 3,00 | 3,14 | 2,95 | 3,07 | 2,34% | 41.712,00 |
| 21.05.2025 | 3,08 | 3,11 | 2,99 | 3,00 | -1,48% | - |
| 20.05.2025 | 3,08 | 3,15 | 3,02 | 3,04 | -1,46% | - |
| 19.05.2025 | 3,04 | 3,09 | 3,03 | 3,09 | 1,31% | 21.500,00 |
| 16.05.2025 | 3,16 | 3,18 | 3,00 | 3,05 | -3,64% | - |
| 15.05.2025 | 3,14 | 3,21 | 3,12 | 3,16 | 0,16% | 7.980,00 |
| 14.05.2025 | 3,17 | 3,20 | 3,15 | 3,16 | -1,25% | - |
| 13.05.2025 | 3,22 | 3,24 | 3,16 | 3,20 | -0,78% | 160,00 |
| 12.05.2025 | 3,28 | 3,29 | 3,20 | 3,22 | -0,77% | 14.400,00 |
| 09.05.2025 | 3,24 | 3,28 | 3,19 | 3,25 | 0,62% | - |
| 08.05.2025 | 3,11 | 3,26 | 3,11 | 3,23 | 4,54% | - |
| 07.05.2025 | 3,21 | 3,35 | 3,08 | 3,09 | -3,89% | - |
| 06.05.2025 | 3,20 | 3,23 | 3,18 | 3,21 | -0,47% | - |
| 05.05.2025 | 3,16 | 3,23 | 3,16 | 3,23 | 1,74% | - |
| 02.05.2025 | 3,18 | 3,26 | 3,16 | 3,17 | 0,00% | 62.000,00 |
| 30.04.2025 | 3,17 | 3,27 | 3,14 | 3,17 | -2,01% | - |
| 29.04.2025 | 3,32 | 3,33 | 3,15 | 3,24 | -2,71% | - |
| 28.04.2025 | 3,33 | 3,35 | 3,28 | 3,33 | -0,30% | - |
| 25.04.2025 | 3,35 | 3,36 | 3,21 | 3,34 | -0,30% | 13.200,00 |
| 24.04.2025 | 3,12 | 3,38 | 3,12 | 3,35 | 7,04% | - |
| 23.04.2025 | 3,09 | 3,17 | 3,02 | 3,13 | 0,97% | - |
| 22.04.2025 | 3,07 | 3,17 | 2,95 | 3,10 | 0,65% | - |
| 17.04.2025 | 2,98 | 3,08 | 2,94 | 3,08 | 3,36% | 15.792,00 |
| 16.04.2025 | 2,82 | 2,99 | 2,79 | 2,98 | 4,94% | - |
| 15.04.2025 | 2,69 | 2,88 | 2,69 | 2,84 | 5,39% | - |
| 14.04.2025 | 2,77 | 2,81 | 2,65 | 2,69 | -2,71% | - |
| 11.04.2025 | 2,81 | 2,86 | 2,71 | 2,77 | -1,43% | - |
| 10.04.2025 | 2,94 | 3,01 | 2,74 | 2,81 | -2,43% | 3.500,00 |
| 09.04.2025 | 2,70 | 2,90 | 2,53 | 2,88 | 7,08% | 19.686,00 |
| 08.04.2025 | 2,68 | 2,95 | 2,62 | 2,69 | 0,94% | 9.084,00 |
| 07.04.2025 | 2,58 | 2,74 | 2,35 | 2,66 | 0,38% | 10.240,00 |
| 04.04.2025 | 2,90 | 2,92 | 2,53 | 2,65 | -7,50% | 8.900,00 |
| 03.04.2025 | 3,00 | 3,14 | 2,82 | 2,87 | -7,88% | - |
| 02.04.2025 | 3,33 | 3,43 | 2,92 | 3,11 | -6,61% | 9.657,00 |
| 01.04.2025 | 3,36 | 3,44 | 3,31 | 3,33 | -1,04% | 18.480,00 |
| 31.03.2025 | 3,26 | 3,42 | 3,23 | 3,37 | 3,06% | 4.700,00 |
| 28.03.2025 | 3,41 | 3,46 | 3,27 | 3,27 | -4,25% | - |
| 27.03.2025 | 3,46 | 3,48 | 3,38 | 3,41 | -1,45% | 40.249,00 |
| 26.03.2025 | 3,47 | 3,48 | 3,38 | 3,46 | -0,43% | - |
| 25.03.2025 | 3,42 | 3,50 | 3,39 | 3,48 | 0,58% | - |
| 24.03.2025 | 3,39 | 3,46 | 3,35 | 3,46 | 1,92% | - |
| 21.03.2025 | 3,42 | 3,50 | 3,36 | 3,39 | -1,02% | 750,00 |
| 20.03.2025 | 3,58 | 3,63 | 3,33 | 3,43 | -4,46% | 9.280,00 |
| 19.03.2025 | 3,51 | 3,65 | 3,30 | 3,59 | 2,14% | 36.194,00 |
| 18.03.2025 | 3,56 | 3,73 | 3,23 | 3,51 | 1,15% | 52.858,00 |
| 17.03.2025 | 3,17 | 3,50 | 3,17 | 3,47 | 11,04% | 21.232,00 |
| 14.03.2025 | 2,99 | 3,19 | 2,99 | 3,13 | 5,40% | 12.538,00 |
| 13.03.2025 | 2,97 | 3,15 | 2,89 | 2,97 | 9,61% | 41.348,00 |
| 12.03.2025 | 2,80 | 2,86 | 2,71 | 2,71 | -3,22% | 360,00 |