1,285€
8,44%
Echtzeit-Aktienkurs EXASOL AG NA O.N.
Bid:
Ask:
Aktienkurse zur EXASOL AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 1,25 | 1,34 | 1,21 | 1,29 | 4,05% | 117.600,00 |
| 12.11.2026 | 1,41 | 1,42 | 1,18 | 1,24 | -9,85% | 1.400,00 |
| 11.11.2026 | 1,70 | 1,70 | 1,28 | 1,37 | -16,87% | 32.300,00 |
| 10.11.2026 | 1,69 | 1,74 | 1,65 | 1,65 | -1,20% | - |
| 09.11.2026 | 1,69 | 1,72 | 1,66 | 1,67 | -0,71% | 9.028,00 |
| 06.11.2026 | 1,68 | 1,74 | 1,67 | 1,68 | 2,25% | - |
| 05.11.2026 | 1,66 | 1,75 | 1,64 | 1,64 | -0,73% | - |
| 04.11.2026 | 1,66 | 1,69 | 1,62 | 1,66 | 3,12% | - |
| 03.11.2026 | 1,64 | 1,71 | 1,61 | 1,61 | -1,65% | - |
| 02.11.2026 | 1,70 | 1,79 | 1,63 | 1,63 | -4,00% | 20.540,00 |
| 30.10.2026 | 1,69 | 1,75 | 1,67 | 1,70 | -0,29% | - |
| 29.10.2026 | 1,66 | 1,79 | 1,66 | 1,71 | 2,53% | 25.000,00 |
| 28.10.2026 | 1,69 | 1,74 | 1,66 | 1,66 | -1,48% | - |
| 27.10.2026 | 1,73 | 1,74 | 1,68 | 1,69 | -3,54% | - |
| 26.10.2026 | 1,75 | 1,75 | 1,67 | 1,75 | 1,74% | 9.600,00 |
| 23.10.2026 | 1,75 | 1,81 | 1,72 | 1,72 | -2,27% | - |
| 22.10.2026 | 1,76 | 1,76 | 1,75 | 1,76 | -1,40% | 3.600,00 |
| 21.10.2026 | 1,72 | 1,82 | 1,70 | 1,79 | 1,83% | - |
| 20.10.2026 | 1,69 | 1,79 | 1,68 | 1,75 | 1,45% | - |
| 19.10.2026 | 1,69 | 1,73 | 1,68 | 1,73 | 2,07% | - |
| 16.10.2026 | 1,73 | 1,76 | 1,69 | 1,69 | -1,86% | - |
| 15.10.2026 | 1,80 | 1,80 | 1,66 | 1,73 | -3,52% | - |
| 14.10.2026 | 1,71 | 1,83 | 1,69 | 1,79 | 5,49% | 3.957,00 |
| 13.10.2026 | 1,72 | 1,73 | 1,69 | 1,70 | -1,91% | - |
| 12.10.2026 | 1,73 | 1,88 | 1,65 | 1,73 | 3,16% | 23.500,00 |
| 09.10.2026 | 1,70 | 1,70 | 1,65 | 1,68 | -0,77% | 4.420,00 |
| 08.10.2026 | 1,63 | 1,77 | 1,63 | 1,69 | 3,56% | 100.000,00 |
| 07.10.2026 | 1,66 | 1,67 | 1,63 | 1,63 | -1,69% | - |
| 06.10.2026 | 1,69 | 1,72 | 1,62 | 1,66 | -1,31% | 5.805,00 |
| 05.10.2026 | 1,76 | 1,80 | 1,66 | 1,68 | -4,27% | 19.225,00 |
| 02.10.2026 | 1,70 | 1,85 | 1,70 | 1,76 | -2,12% | - |
| 01.10.2026 | 1,73 | 1,80 | 1,70 | 1,79 | 5,16% | 14.178,00 |
| 30.09.2026 | 1,68 | 1,75 | 1,66 | 1,71 | 1,97% | 1.375,00 |
| 29.09.2026 | 1,68 | 1,77 | 1,62 | 1,67 | 0,00% | - |
| 28.09.2026 | 1,73 | 1,76 | 1,65 | 1,67 | -3,24% | - |
| 25.09.2026 | 1,78 | 1,81 | 1,62 | 1,73 | -2,76% | 21.346,00 |
| 24.09.2026 | 1,75 | 1,83 | 1,64 | 1,78 | 4,35% | 5.268,00 |
| 23.09.2026 | 1,78 | 1,81 | 1,70 | 1,70 | -4,59% | - |
| 22.09.2026 | 1,81 | 1,84 | 1,77 | 1,79 | -1,00% | 53.729,00 |
| 21.09.2026 | 1,85 | 1,91 | 1,79 | 1,80 | -2,12% | - |
| 18.09.2026 | 1,81 | 1,89 | 1,77 | 1,84 | 1,88% | 9.880,00 |
| 17.09.2026 | 1,85 | 1,87 | 1,66 | 1,81 | -1,85% | - |
| 16.09.2026 | 1,85 | 1,91 | 1,72 | 1,84 | -0,59% | - |
| 15.09.2026 | 1,87 | 1,95 | 1,78 | 1,85 | -0,80% | 25.000,00 |
| 14.09.2026 | 1,86 | 1,89 | 1,83 | 1,87 | 1,63% | 26.000,00 |
| 11.09.2026 | 1,86 | 1,92 | 1,79 | 1,84 | -1,08% | - |
| 10.09.2026 | 1,87 | 1,90 | 1,84 | 1,86 | -0,80% | 5.600,00 |
| 09.09.2026 | 1,93 | 1,94 | 1,84 | 1,87 | -3,45% | 19.936,00 |
| 08.09.2026 | 1,92 | 1,95 | 1,87 | 1,94 | 0,62% | 27.284,00 |
| 07.09.2026 | 1,90 | 1,94 | 1,90 | 1,93 | 0,94% | 7.000,00 |
| 04.09.2026 | 1,90 | 1,94 | 1,89 | 1,91 | 0,63% | - |
| 03.09.2026 | 1,95 | 1,95 | 1,87 | 1,90 | -2,42% | - |
| 02.09.2026 | 1,89 | 1,95 | 1,88 | 1,95 | 3,02% | 5.000,00 |
| 01.09.2026 | 1,91 | 1,92 | 1,87 | 1,89 | -1,05% | - |
| 31.08.2026 | 1,89 | 1,93 | 1,89 | 1,91 | -1,04% | - |
| 28.08.2026 | 1,91 | 1,93 | 1,91 | 1,93 | 0,94% | 9.750,00 |
| 27.08.2026 | 1,93 | 1,93 | 1,89 | 1,91 | -0,78% | 76.500,00 |
| 26.08.2026 | 1,89 | 1,93 | 1,87 | 1,93 | 1,85% | 17.000,00 |
| 25.08.2026 | 1,91 | 1,93 | 1,87 | 1,89 | -0,26% | 1.400,00 |
| 24.08.2026 | 1,93 | 1,94 | 1,89 | 1,90 | -1,20% | 9.740,00 |
| 21.08.2026 | 1,91 | 1,95 | 1,90 | 1,92 | 0,26% | - |
| 20.08.2026 | 1,93 | 1,95 | 1,90 | 1,91 | -0,78% | - |
| 19.08.2026 | 1,93 | 1,96 | 1,87 | 1,93 | -0,77% | 24.165,00 |
| 18.08.2026 | 1,97 | 2,00 | 1,92 | 1,94 | -2,75% | 36.000,00 |
| 17.08.2026 | 2,01 | 2,04 | 1,93 | 2,00 | 0,15% | - |
| 14.08.2026 | 2,01 | 2,04 | 1,95 | 2,00 | -0,75% | 9.000,00 |
| 13.08.2026 | 2,10 | 2,10 | 1,99 | 2,01 | -3,83% | - |
| 12.08.2026 | 1,98 | 2,13 | 1,93 | 2,09 | 6,36% | 8.900,00 |
| 11.08.2026 | 1,98 | 2,02 | 1,97 | 1,97 | -0,76% | 16.749,00 |
| 10.08.2026 | 2,01 | 2,02 | 1,97 | 1,98 | -1,39% | 18.580,00 |
| 07.08.2026 | 2,03 | 2,05 | 2,00 | 2,01 | -1,08% | 39.420,00 |
| 06.08.2026 | 2,02 | 2,14 | 2,01 | 2,03 | 0,50% | 35.400,00 |
| 05.08.2026 | 1,98 | 2,08 | 1,98 | 2,02 | 0,75% | 27.500,00 |
| 04.08.2026 | 1,99 | 2,01 | 1,96 | 2,01 | 2,14% | 5.520,00 |
| 03.08.2026 | 2,01 | 2,06 | 1,96 | 1,96 | -1,85% | 15.260,00 |
| 31.07.2026 | 2,04 | 2,09 | 1,99 | 2,00 | -2,20% | - |
| 30.07.2026 | 2,05 | 2,07 | 2,01 | 2,05 | -0,24% | 4.500,00 |
| 29.07.2026 | 2,04 | 2,09 | 2,00 | 2,05 | 0,49% | 3.500,00 |
| 28.07.2026 | 2,04 | 2,10 | 1,97 | 2,04 | -1,92% | 29.168,00 |
| 27.07.2026 | 2,02 | 2,10 | 2,00 | 2,08 | 3,84% | 11.600,00 |
| 24.07.2026 | 2,10 | 2,11 | 1,93 | 2,00 | -4,16% | - |
| 23.07.2026 | 2,11 | 2,17 | 2,06 | 2,09 | -1,18% | - |
| 22.07.2026 | 2,12 | 2,15 | 2,08 | 2,12 | -0,24% | - |
| 21.07.2026 | 2,15 | 2,21 | 2,12 | 2,12 | -0,93% | - |
| 20.07.2026 | 2,21 | 2,21 | 2,08 | 2,14 | -3,60% | - |
| 17.07.2026 | 2,21 | 2,25 | 2,12 | 2,22 | 0,23% | - |
| 16.07.2026 | 2,28 | 2,29 | 2,10 | 2,22 | -0,67% | 1.421,00 |
| 15.07.2026 | 2,13 | 2,25 | 2,13 | 2,23 | 4,69% | - |
| 14.07.2026 | 2,20 | 2,22 | 2,08 | 2,13 | -2,07% | - |
| 13.07.2026 | 2,16 | 2,23 | 2,10 | 2,18 | 0,46% | - |
| 10.07.2026 | 2,21 | 2,26 | 2,09 | 2,17 | -0,92% | 13.500,00 |
| 09.07.2026 | 2,16 | 2,22 | 2,12 | 2,19 | 2,58% | 1.675,00 |
| 08.07.2026 | 2,16 | 2,23 | 2,12 | 2,13 | -3,18% | 7.250,00 |
| 07.07.2026 | 2,18 | 2,26 | 2,09 | 2,20 | 1,85% | 12.390,00 |
| 06.07.2026 | 2,13 | 2,23 | 2,12 | 2,16 | 0,23% | - |
| 03.07.2026 | 2,25 | 2,26 | 2,12 | 2,16 | -2,93% | 8.510,00 |
| 02.07.2026 | 2,28 | 2,29 | 2,14 | 2,22 | -0,89% | 1.240,00 |
| 01.07.2026 | 2,13 | 2,28 | 2,10 | 2,24 | 5,41% | 4.100,00 |
| 30.06.2026 | 2,16 | 2,20 | 2,12 | 2,13 | -1,62% | - |
| 29.06.2026 | 2,38 | 2,38 | 2,09 | 2,16 | -7,10% | - |