2,345€
-6,94%
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 | 2,61 | 2,62 | 2,26 | 2,35 | -10,15% | - |
| 06.05.2026 | 2,77 | 2,77 | 2,49 | 2,61 | -4,74% | 36.750,00 |
| 05.05.2026 | 2,66 | 2,80 | 2,49 | 2,74 | 5,59% | 42.317,00 |
| 04.05.2026 | 2,32 | 2,66 | 2,31 | 2,60 | 14,57% | 20.950,00 |
| 30.04.2026 | 2,16 | 2,34 | 2,08 | 2,27 | 5,84% | 26.050,00 |
| 29.04.2026 | 2,11 | 2,18 | 1,99 | 2,14 | 2,64% | 59.532,00 |
| 28.04.2026 | 2,00 | 2,11 | 1,98 | 2,09 | 4,25% | 34.346,00 |
| 27.04.2026 | 1,97 | 2,01 | 1,97 | 2,00 | 1,52% | - |
| 24.04.2026 | 1,96 | 2,13 | 1,96 | 1,97 | 0,51% | - |
| 23.04.2026 | 2,07 | 2,11 | 1,94 | 1,96 | -5,31% | - |
| 22.04.2026 | 2,23 | 2,26 | 2,07 | 2,07 | -6,76% | - |
| 21.04.2026 | 2,16 | 2,28 | 2,16 | 2,22 | 2,78% | 2.976,00 |
| 20.04.2026 | 2,16 | 2,29 | 2,12 | 2,16 | 0,00% | 1.300,00 |
| 17.04.2026 | 2,18 | 2,32 | 2,04 | 2,16 | -1,59% | 6.300,00 |
| 16.04.2026 | 1,99 | 2,20 | 1,87 | 2,20 | 10,58% | 30.000,00 |
| 15.04.2026 | 1,96 | 2,00 | 1,90 | 1,99 | 1,38% | - |
| 14.04.2026 | 1,96 | 2,05 | 1,91 | 1,96 | -0,10% | - |
| 13.04.2026 | 1,94 | 2,03 | 1,91 | 1,96 | 0,77% | - |
| 10.04.2026 | 2,00 | 2,05 | 1,89 | 1,95 | -2,99% | 18.400,00 |
| 09.04.2026 | 1,98 | 2,03 | 1,93 | 2,01 | 1,01% | - |
| 08.04.2026 | 2,00 | 2,07 | 1,95 | 1,99 | 3,12% | 27.200,00 |
| 07.04.2026 | 1,95 | 1,99 | 1,92 | 1,93 | 1,05% | - |
| 02.04.2026 | 1,91 | 2,03 | 1,90 | 1,91 | 0,16% | - |
| 01.04.2026 | 2,02 | 2,08 | 1,90 | 1,90 | -5,37% | - |
| 31.03.2026 | 1,94 | 2,08 | 1,92 | 2,01 | 4,15% | 24.000,00 |
| 30.03.2026 | 1,97 | 2,00 | 1,93 | 1,93 | -1,18% | - |
| 27.03.2026 | 1,98 | 2,00 | 1,94 | 1,95 | -0,86% | 6.300,00 |
| 26.03.2026 | 1,91 | 1,99 | 1,90 | 1,97 | 3,58% | 35.700,00 |
| 25.03.2026 | 1,94 | 1,99 | 1,90 | 1,90 | -1,96% | - |
| 24.03.2026 | 1,95 | 2,03 | 1,84 | 1,94 | -1,77% | - |
| 23.03.2026 | 1,93 | 1,98 | 1,90 | 1,98 | 1,80% | - |
| 20.03.2026 | 1,95 | 2,03 | 1,93 | 1,94 | 0,10% | 35.250,00 |
| 19.03.2026 | 2,09 | 2,10 | 1,94 | 1,94 | -7,27% | 46.500,00 |
| 18.03.2026 | 2,09 | 2,12 | 2,07 | 2,09 | 0,97% | - |
| 17.03.2026 | 2,10 | 2,16 | 2,07 | 2,07 | -0,96% | 2.250,00 |
| 16.03.2026 | 2,14 | 2,19 | 2,09 | 2,09 | -1,42% | - |
| 13.03.2026 | 2,13 | 2,18 | 2,09 | 2,12 | -0,24% | 7.300,00 |
| 12.03.2026 | 2,17 | 2,28 | 2,09 | 2,13 | -1,85% | - |
| 11.03.2026 | 2,21 | 2,27 | 2,16 | 2,17 | -1,59% | - |
| 10.03.2026 | 2,20 | 2,27 | 2,18 | 2,20 | 0,23% | 4.400,00 |
| 09.03.2026 | 2,20 | 2,25 | 2,17 | 2,20 | -0,45% | - |
| 06.03.2026 | 2,15 | 2,24 | 2,14 | 2,21 | 3,04% | 17.500,00 |
| 05.03.2026 | 2,17 | 2,19 | 2,14 | 2,14 | -1,15% | - |
| 04.03.2026 | 2,13 | 2,19 | 2,11 | 2,17 | 2,61% | - |
| 03.03.2026 | 2,13 | 2,24 | 2,11 | 2,11 | -0,47% | - |
| 02.03.2026 | 2,12 | 2,15 | 2,11 | 2,12 | -0,47% | 84,00 |
| 27.02.2026 | 2,13 | 2,20 | 2,10 | 2,13 | 0,24% | 27.000,00 |
| 26.02.2026 | 2,17 | 2,28 | 2,10 | 2,13 | -1,62% | - |
| 25.02.2026 | 2,11 | 2,28 | 2,11 | 2,16 | 2,86% | 5.500,00 |
| 24.02.2026 | 2,14 | 2,15 | 2,09 | 2,10 | 0,24% | - |
| 23.02.2026 | 2,17 | 2,19 | 2,10 | 2,10 | -3,01% | - |
| 20.02.2026 | 2,23 | 2,35 | 2,11 | 2,16 | -4,85% | 18.000,00 |
| 19.02.2026 | 2,25 | 2,35 | 2,10 | 2,27 | 1,34% | 19.250,00 |
| 18.02.2026 | 2,41 | 2,45 | 2,16 | 2,24 | -7,25% | 8.000,00 |
| 17.02.2026 | 2,48 | 2,48 | 2,37 | 2,42 | -3,01% | 49.000,00 |
| 16.02.2026 | 2,48 | 2,52 | 2,39 | 2,49 | 0,81% | 11.250,00 |
| 13.02.2026 | 2,42 | 2,53 | 2,38 | 2,47 | 4,22% | 10.540,00 |
| 12.02.2026 | 2,44 | 2,49 | 2,36 | 2,37 | -2,47% | 138,00 |
| 11.02.2026 | 2,46 | 2,52 | 2,39 | 2,43 | -0,82% | - |
| 10.02.2026 | 2,51 | 2,59 | 2,37 | 2,45 | -2,58% | 5.750,00 |
| 09.02.2026 | 2,56 | 2,56 | 2,48 | 2,52 | -0,20% | 14.250,00 |
| 06.02.2026 | 2,55 | 2,55 | 2,48 | 2,52 | 1,00% | 9.016,00 |
| 05.02.2026 | 2,52 | 2,60 | 2,49 | 2,50 | -0,60% | 1.695,00 |
| 04.02.2026 | 2,58 | 2,67 | 2,49 | 2,51 | -2,52% | - |
| 03.02.2026 | 2,75 | 2,79 | 2,50 | 2,58 | -6,36% | 42.081,00 |
| 02.02.2026 | 2,74 | 3,02 | 2,52 | 2,75 | 0,00% | 9.018,00 |
| 30.01.2026 | 2,79 | 2,86 | 2,71 | 2,75 | -2,31% | 46.000,00 |
| 29.01.2026 | 2,95 | 2,97 | 2,74 | 2,82 | -4,74% | 33.500,00 |
| 28.01.2026 | 3,01 | 3,01 | 2,93 | 2,96 | -1,66% | 10.900,00 |
| 27.01.2026 | 2,87 | 3,07 | 2,82 | 3,01 | 7,71% | - |
| 26.01.2026 | 2,58 | 2,92 | 2,55 | 2,79 | 9,41% | - |
| 23.01.2026 | 2,65 | 2,67 | 2,53 | 2,55 | -3,59% | - |
| 22.01.2026 | 2,68 | 2,73 | 2,62 | 2,65 | -1,12% | 15.100,00 |
| 21.01.2026 | 2,68 | 2,72 | 2,59 | 2,68 | 0,00% | - |
| 20.01.2026 | 2,61 | 2,73 | 2,58 | 2,68 | 1,33% | 5.430,00 |
| 19.01.2026 | 2,53 | 2,71 | 2,53 | 2,64 | 3,33% | - |
| 16.01.2026 | 2,57 | 2,67 | 2,55 | 2,56 | 0,59% | - |
| 15.01.2026 | 2,63 | 2,71 | 2,52 | 2,54 | -1,17% | - |
| 14.01.2026 | 2,64 | 2,70 | 2,53 | 2,57 | -2,47% | - |
| 13.01.2026 | 2,66 | 2,79 | 2,61 | 2,64 | -0,57% | - |
| 12.01.2026 | 2,70 | 2,81 | 2,62 | 2,65 | -1,49% | - |
| 09.01.2026 | 2,79 | 2,82 | 2,61 | 2,69 | -3,41% | - |
| 08.01.2026 | 2,87 | 2,90 | 2,77 | 2,79 | -0,89% | 100,00 |
| 07.01.2026 | 2,79 | 2,93 | 2,78 | 2,81 | 2,18% | - |
| 06.01.2026 | 2,73 | 2,81 | 2,69 | 2,75 | 0,92% | - |
| 05.01.2026 | 2,67 | 2,82 | 2,67 | 2,73 | 2,06% | 4.280,00 |
| 02.01.2026 | 2,76 | 2,85 | 2,60 | 2,67 | -3,26% | - |
| 30.12.2025 | 2,75 | 2,81 | 2,70 | 2,76 | 3,76% | - |
| 29.12.2025 | 2,60 | 2,83 | 2,50 | 2,66 | 5,56% | - |
| 23.12.2025 | 2,53 | 2,62 | 2,45 | 2,52 | 4,13% | 12.550,00 |
| 22.12.2025 | 2,57 | 2,70 | 2,42 | 2,42 | -2,81% | 94.000,00 |
| 19.12.2025 | 2,56 | 2,59 | 2,49 | 2,49 | 0,00% | - |
| 18.12.2025 | 2,44 | 2,59 | 2,42 | 2,49 | 7,33% | 2.700,00 |
| 17.12.2025 | 2,35 | 2,45 | 2,32 | 2,32 | -0,85% | - |
| 16.12.2025 | 2,41 | 2,43 | 2,32 | 2,34 | -2,50% | - |
| 15.12.2025 | 2,46 | 2,48 | 2,38 | 2,40 | -1,64% | 7.950,00 |
| 12.12.2025 | 2,36 | 2,48 | 2,34 | 2,44 | 6,55% | - |
| 11.12.2025 | 2,35 | 2,41 | 2,29 | 2,29 | -1,29% | - |
| 10.12.2025 | 2,37 | 2,40 | 2,31 | 2,32 | -2,11% | - |
| 09.12.2025 | 2,45 | 2,46 | 2,35 | 2,37 | -1,66% | - |