3,320€
0,91%
Echtzeit-Aktienkurs EXASOL AG NA O.N.
Bid:
Ask:
Aktienkurse zur EXASOL AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 3,00 | 3,01 | 2,63 | 2,80 | -6,68% | - |
| 10.03.2025 | 3,15 | 3,18 | 2,95 | 3,00 | -5,07% | 51.200,00 |
| 07.03.2025 | 2,97 | 3,20 | 2,96 | 3,16 | 6,41% | - |
| 06.03.2025 | 2,94 | 3,06 | 2,94 | 2,97 | 1,02% | 81.000,00 |
| 05.03.2025 | 2,87 | 3,01 | 2,82 | 2,94 | 1,91% | - |
| 04.03.2025 | 2,93 | 3,04 | 2,72 | 2,88 | -3,52% | 26.485,00 |
| 03.03.2025 | 3,12 | 3,18 | 2,96 | 2,99 | -3,71% | 32.800,00 |
| 28.02.2025 | 3,15 | 3,24 | 2,96 | 3,10 | -2,05% | 50.630,00 |
| 27.02.2025 | 3,34 | 3,39 | 3,12 | 3,17 | -4,81% | 10.500,00 |
| 26.02.2025 | 3,18 | 3,46 | 3,13 | 3,33 | 4,56% | 50.188,00 |
| 25.02.2025 | 3,19 | 3,22 | 3,13 | 3,18 | 0,47% | 12.500,00 |
| 24.02.2025 | 3,19 | 3,21 | 3,14 | 3,17 | -0,16% | - |
| 21.02.2025 | 3,19 | 3,23 | 3,08 | 3,17 | 0,16% | 27.570,00 |
| 20.02.2025 | 3,19 | 3,19 | 3,12 | 3,17 | 0,00% | 9.100,00 |
| 19.02.2025 | 3,28 | 3,47 | 3,13 | 3,17 | 1,77% | 39.040,00 |
| 18.02.2025 | 3,19 | 3,25 | 3,05 | 3,11 | -2,66% | 41.000,00 |
| 17.02.2025 | 3,26 | 3,26 | 3,11 | 3,20 | -1,99% | 13.384,00 |
| 14.02.2025 | 3,25 | 3,30 | 3,24 | 3,26 | 0,15% | 107.000,00 |
| 13.02.2025 | 3,20 | 3,35 | 3,12 | 3,26 | 3,17% | 10.800,00 |
| 12.02.2025 | 3,19 | 3,19 | 3,14 | 3,16 | 0,00% | - |
| 11.02.2025 | 3,23 | 3,25 | 3,14 | 3,16 | -1,56% | 6.192,00 |
| 10.02.2025 | 3,12 | 3,21 | 3,08 | 3,21 | 3,05% | 31.100,00 |
| 07.02.2025 | 3,14 | 3,18 | 3,08 | 3,11 | -0,80% | 27.300,00 |
| 06.02.2025 | 3,11 | 3,17 | 3,07 | 3,14 | 0,32% | 44.200,00 |
| 05.02.2025 | 3,14 | 3,20 | 3,11 | 3,13 | -0,48% | 4.121,00 |
| 04.02.2025 | 3,04 | 3,15 | 2,96 | 3,14 | 3,46% | 40.000,00 |
| 03.02.2025 | 3,13 | 3,18 | 2,88 | 3,04 | -3,65% | - |
| 31.01.2025 | 3,09 | 3,30 | 2,95 | 3,15 | 2,77% | 28.438,00 |
| 30.01.2025 | 2,76 | 3,11 | 2,73 | 3,07 | 12,07% | 13.200,00 |
| 29.01.2025 | 2,71 | 2,79 | 2,66 | 2,74 | 0,92% | - |
| 28.01.2025 | 2,70 | 2,81 | 2,67 | 2,71 | 1,50% | 35.288,00 |
| 27.01.2025 | 2,79 | 2,83 | 2,65 | 2,67 | -5,82% | 17.900,00 |
| 24.01.2025 | 2,82 | 2,86 | 2,76 | 2,84 | 0,53% | - |
| 23.01.2025 | 2,90 | 2,90 | 2,81 | 2,82 | -2,59% | - |
| 22.01.2025 | 2,91 | 2,91 | 2,83 | 2,90 | 0,35% | 28.000,00 |
| 21.01.2025 | 2,92 | 2,92 | 2,88 | 2,89 | -1,03% | - |
| 20.01.2025 | 2,97 | 2,99 | 2,79 | 2,92 | -2,35% | 3.600,00 |
| 17.01.2025 | 3,01 | 3,01 | 2,80 | 2,99 | 0,34% | 36.020,00 |
| 16.01.2025 | 3,17 | 3,20 | 2,96 | 2,98 | -6,15% | 87.100,00 |
| 15.01.2025 | 2,96 | 3,17 | 2,96 | 3,17 | 5,84% | 33.520,00 |
| 14.01.2025 | 2,77 | 3,02 | 2,76 | 3,00 | 8,71% | 14.415,00 |
| 13.01.2025 | 2,71 | 2,80 | 2,68 | 2,76 | 1,85% | 46.800,00 |
| 10.01.2025 | 2,71 | 2,93 | 2,67 | 2,71 | -1,81% | 49.290,00 |
| 09.01.2025 | 2,48 | 2,81 | 2,48 | 2,76 | 10,87% | 55.839,00 |
| 08.01.2025 | 2,58 | 2,65 | 2,48 | 2,49 | -4,97% | 86.505,00 |
| 07.01.2025 | 2,31 | 2,66 | 2,31 | 2,62 | 12,96% | - |
| 06.01.2025 | 2,33 | 2,41 | 2,31 | 2,32 | -0,22% | 6.432,00 |
| 03.01.2025 | 2,30 | 2,35 | 2,28 | 2,32 | 0,00% | 41.600,00 |
| 02.01.2025 | 2,27 | 2,44 | 2,26 | 2,32 | 0,00% | - |
| 30.12.2024 | 2,36 | 2,36 | 2,27 | 2,32 | -1,69% | 8.830,00 |
| 27.12.2024 | 2,35 | 2,38 | 2,31 | 2,36 | 0,43% | 43.743,00 |
| 23.12.2024 | 2,32 | 2,39 | 2,19 | 2,35 | 1,51% | 2.760,00 |
| 20.12.2024 | 2,26 | 2,35 | 2,20 | 2,32 | 3,12% | - |
| 19.12.2024 | 2,24 | 2,35 | 2,21 | 2,25 | 0,00% | 49.000,00 |
| 18.12.2024 | 2,31 | 2,39 | 2,25 | 2,25 | -2,60% | - |
| 17.12.2024 | 2,30 | 2,34 | 2,27 | 2,31 | 0,22% | 44.700,00 |
| 16.12.2024 | 2,30 | 2,36 | 2,29 | 2,30 | 0,00% | 6.400,00 |
| 13.12.2024 | 2,33 | 2,42 | 2,26 | 2,30 | -1,50% | - |
| 12.12.2024 | 2,38 | 2,42 | 2,33 | 2,34 | -1,89% | - |
| 11.12.2024 | 2,42 | 2,47 | 2,33 | 2,38 | -1,45% | 60.700,00 |
| 10.12.2024 | 2,32 | 2,45 | 2,31 | 2,42 | 4,09% | 36.462,00 |
| 09.12.2024 | 2,27 | 2,34 | 2,26 | 2,32 | 2,20% | - |
| 06.12.2024 | 2,26 | 2,31 | 2,24 | 2,27 | 0,67% | 26.400,00 |
| 05.12.2024 | 2,25 | 2,29 | 2,25 | 2,26 | -1,10% | - |
| 04.12.2024 | 2,26 | 2,32 | 2,25 | 2,28 | 1,33% | - |
| 03.12.2024 | 2,32 | 2,33 | 2,25 | 2,25 | -2,81% | - |
| 02.12.2024 | 2,30 | 2,32 | 2,30 | 2,32 | 0,43% | - |
| 29.11.2024 | 2,32 | 2,33 | 2,28 | 2,31 | -0,22% | 504,00 |
| 28.11.2024 | 2,13 | 2,37 | 2,13 | 2,31 | 9,74% | - |