2,690€
-1,82%
Echtzeit-Aktienkurs Exasol AG
Bid:
Ask:
Aktienkurse zur Exasol AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 2,71 | 2,71 | 2,69 | 2,69 | -1,82% | 1.538,00 |
| 27.11.2025 | 2,60 | 2,80 | 2,52 | 2,74 | 3,01% | 45.994,00 |
| 26.11.2025 | 2,65 | 2,78 | 2,58 | 2,66 | 1,92% | 62.021,00 |
| 25.11.2025 | 2,67 | 2,67 | 2,58 | 2,61 | -3,33% | 31.468,00 |
| 24.11.2025 | 2,50 | 2,70 | 2,47 | 2,70 | 6,72% | 25.018,00 |
| 21.11.2025 | 2,50 | 2,55 | 2,46 | 2,53 | -0,39% | 13.118,00 |
| 20.11.2025 | 2,59 | 2,59 | 2,50 | 2,54 | 0,40% | 19.983,00 |
| 19.11.2025 | 2,53 | 2,54 | 2,53 | 2,53 | 0,00% | 8.145,00 |
| 18.11.2025 | 2,57 | 2,62 | 2,41 | 2,53 | -5,60% | 58.963,00 |
| 17.11.2025 | 2,87 | 2,87 | 2,63 | 2,68 | -6,29% | 55.325,00 |
| 14.11.2025 | 2,81 | 2,86 | 2,68 | 2,86 | 1,78% | 28.187,00 |
| 13.11.2025 | 2,90 | 2,90 | 2,81 | 2,81 | -4,42% | 6.382,00 |
| 12.11.2025 | 2,98 | 3,06 | 2,92 | 2,94 | 2,44% | 12.844,00 |
| 11.11.2025 | 2,81 | 2,90 | 2,81 | 2,87 | -0,69% | 4.485,00 |
| 10.11.2025 | 2,85 | 2,91 | 2,85 | 2,89 | 2,12% | 3.021,00 |
| 07.11.2025 | 2,89 | 2,90 | 2,78 | 2,83 | 0,00% | 7.595,00 |
| 06.11.2025 | 2,90 | 2,90 | 2,83 | 2,83 | -1,05% | 889,00 |
| 05.11.2025 | 2,87 | 2,88 | 2,80 | 2,86 | -2,39% | 12.782,00 |
| 04.11.2025 | 2,90 | 2,96 | 2,85 | 2,93 | 0,34% | 7.855,00 |
| 03.11.2025 | 3,08 | 3,10 | 2,90 | 2,92 | -4,58% | 18.246,00 |
| 31.10.2025 | 3,02 | 3,06 | 3,01 | 3,06 | 0,99% | 806,00 |
| 30.10.2025 | 3,07 | 3,07 | 3,00 | 3,03 | -1,62% | 7.071,00 |
| 29.10.2025 | 3,07 | 3,16 | 3,06 | 3,08 | 0,65% | 8.956,00 |
| 28.10.2025 | 3,13 | 3,14 | 3,06 | 3,06 | -2,24% | 9.417,00 |
| 27.10.2025 | 3,12 | 3,23 | 3,10 | 3,13 | 0,64% | 42.617,00 |
| 24.10.2025 | 3,07 | 3,12 | 3,07 | 3,11 | 2,30% | 5.428,00 |
| 23.10.2025 | 3,13 | 3,14 | 3,03 | 3,04 | -1,94% | 14.992,00 |
| 22.10.2025 | 3,00 | 3,10 | 2,98 | 3,10 | 4,38% | 15.856,00 |
| 21.10.2025 | 2,96 | 3,00 | 2,93 | 2,97 | 0,34% | 4.593,00 |
| 20.10.2025 | 3,00 | 3,05 | 2,95 | 2,96 | -1,33% | 16.399,00 |
| 17.10.2025 | 2,95 | 3,02 | 2,95 | 3,00 | 0,33% | 3.110,00 |
| 16.10.2025 | 2,98 | 3,00 | 2,95 | 2,99 | -1,64% | 12.629,00 |
| 15.10.2025 | 3,09 | 3,09 | 3,00 | 3,04 | -0,65% | 19.202,00 |
| 14.10.2025 | 3,02 | 3,06 | 2,98 | 3,06 | 0,66% | 5.318,00 |
| 13.10.2025 | 3,01 | 3,04 | 3,01 | 3,04 | -0,65% | 11.664,00 |
| 10.10.2025 | 3,01 | 3,10 | 3,01 | 3,06 | 0,00% | 4.791,00 |
| 09.10.2025 | 3,02 | 3,06 | 3,01 | 3,06 | 0,66% | 7.877,00 |
| 08.10.2025 | 3,04 | 3,08 | 3,02 | 3,04 | -0,33% | 6.774,00 |
| 07.10.2025 | 3,10 | 3,10 | 3,05 | 3,05 | 1,33% | 3.744,00 |
| 06.10.2025 | 3,11 | 3,18 | 3,01 | 3,01 | -5,05% | 11.779,00 |
| 03.10.2025 | 3,07 | 3,17 | 3,07 | 3,17 | 2,92% | 2.451,00 |
| 02.10.2025 | 3,06 | 3,15 | 3,06 | 3,08 | -1,28% | 4.154,00 |
| 01.10.2025 | 3,15 | 3,15 | 3,08 | 3,12 | -1,58% | 5.977,00 |
| 30.09.2025 | 3,12 | 3,17 | 3,10 | 3,17 | -0,31% | 5.162,00 |
| 29.09.2025 | 3,15 | 3,19 | 3,15 | 3,18 | -0,62% | 7.205,00 |
| 26.09.2025 | 3,20 | 3,21 | 3,16 | 3,20 | -1,54% | 2.751,00 |
| 25.09.2025 | 3,21 | 3,26 | 3,14 | 3,25 | -1,22% | 19.175,00 |
| 24.09.2025 | 3,11 | 3,29 | 3,11 | 3,29 | 4,78% | 15.889,00 |
| 23.09.2025 | 3,19 | 3,20 | 3,14 | 3,14 | -1,57% | 25.021,00 |
| 22.09.2025 | 3,14 | 3,20 | 3,08 | 3,19 | -0,31% | 22.675,00 |
| 19.09.2025 | 3,21 | 3,21 | 3,03 | 3,20 | -0,31% | 26.975,00 |
| 18.09.2025 | 3,28 | 3,28 | 3,16 | 3,21 | -0,93% | 33.337,00 |
| 17.09.2025 | 3,38 | 3,38 | 3,12 | 3,24 | -2,41% | 77.490,00 |
| 16.09.2025 | 3,47 | 3,47 | 3,27 | 3,32 | -3,21% | 19.669,00 |
| 15.09.2025 | 3,37 | 3,45 | 3,35 | 3,43 | -0,29% | 40.496,00 |
| 12.09.2025 | 3,31 | 3,45 | 3,23 | 3,44 | -0,29% | 31.890,00 |
| 11.09.2025 | 3,14 | 3,45 | 3,14 | 3,45 | 7,81% | 102.424,00 |
| 10.09.2025 | 3,15 | 3,20 | 3,10 | 3,20 | 1,59% | 44.877,00 |
| 09.09.2025 | 3,14 | 3,15 | 3,14 | 3,15 | 0,00% | 100,00 |
| 08.09.2025 | 3,19 | 3,19 | 2,95 | 3,15 | 0,64% | 29.756,00 |
| 05.09.2025 | 3,19 | 3,19 | 3,07 | 3,13 | -0,63% | 6.607,00 |
| 04.09.2025 | 3,16 | 3,19 | 3,12 | 3,15 | -0,63% | 5.856,00 |
| 03.09.2025 | 3,13 | 3,19 | 3,11 | 3,17 | -2,46% | 6.832,00 |
| 02.09.2025 | 3,27 | 3,29 | 3,14 | 3,25 | -0,31% | 29.908,00 |
| 01.09.2025 | 3,36 | 3,36 | 3,24 | 3,26 | 0,31% | 5.780,00 |
| 29.08.2025 | 3,24 | 3,40 | 3,21 | 3,25 | 1,25% | 39.756,00 |
| 28.08.2025 | 3,35 | 3,35 | 3,21 | 3,21 | -5,59% | 7.738,00 |
| 27.08.2025 | 3,46 | 3,46 | 3,27 | 3,40 | -2,86% | 23.763,00 |
| 26.08.2025 | 3,36 | 3,50 | 3,30 | 3,50 | 6,06% | 72.350,00 |
| 25.08.2025 | 3,19 | 3,37 | 3,19 | 3,30 | 4,76% | 70.892,00 |
| 22.08.2025 | 3,19 | 3,19 | 3,15 | 3,15 | -1,56% | 3.042,00 |
| 21.08.2025 | 3,21 | 3,21 | 3,13 | 3,20 | 2,24% | 6.325,00 |
| 20.08.2025 | 3,12 | 3,18 | 3,05 | 3,13 | -2,80% | 19.833,00 |
| 19.08.2025 | 3,28 | 3,28 | 3,12 | 3,22 | -1,23% | 40.181,00 |
| 18.08.2025 | 3,31 | 3,31 | 3,18 | 3,26 | 0,62% | 28.909,00 |
| 15.08.2025 | 3,36 | 3,37 | 3,22 | 3,24 | -3,28% | 39.537,00 |
| 14.08.2025 | 3,18 | 3,35 | 3,14 | 3,35 | 8,06% | 64.416,00 |
| 13.08.2025 | 3,11 | 3,23 | 3,06 | 3,10 | 1,31% | 18.455,00 |
| 12.08.2025 | 3,20 | 3,23 | 2,99 | 3,06 | -4,38% | 87.920,00 |
| 11.08.2025 | 3,00 | 3,24 | 3,00 | 3,20 | 12,28% | 47.338,00 |
| 08.08.2025 | 2,92 | 2,94 | 2,85 | 2,85 | -2,73% | 2.169,00 |
| 07.08.2025 | 2,99 | 2,99 | 2,81 | 2,93 | 1,03% | 9.846,00 |
| 06.08.2025 | 2,94 | 2,94 | 2,90 | 2,90 | -0,68% | 30,00 |
| 05.08.2025 | 2,82 | 2,92 | 2,82 | 2,92 | 5,04% | 13.344,00 |
| 04.08.2025 | 2,80 | 2,82 | 2,73 | 2,78 | -3,81% | 26.761,00 |
| 01.08.2025 | 2,99 | 2,99 | 2,74 | 2,89 | -2,36% | 43.039,00 |
| 31.07.2025 | 3,05 | 3,08 | 2,96 | 2,96 | -1,99% | 22.175,00 |
| 30.07.2025 | 3,08 | 3,24 | 3,02 | 3,02 | 2,72% | 61.958,00 |
| 29.07.2025 | 2,76 | 2,98 | 2,76 | 2,94 | 6,52% | 28.881,00 |
| 28.07.2025 | 2,83 | 2,83 | 2,69 | 2,76 | -1,43% | 4.854,00 |
| 25.07.2025 | 2,68 | 2,80 | 2,68 | 2,80 | 3,70% | 11.302,00 |
| 24.07.2025 | 2,75 | 2,75 | 2,67 | 2,70 | -1,10% | 5.774,00 |
| 23.07.2025 | 2,77 | 2,77 | 2,67 | 2,73 | 0,00% | 22.457,00 |
| 22.07.2025 | 2,80 | 2,80 | 2,65 | 2,73 | -3,87% | 34.779,00 |
| 21.07.2025 | 2,96 | 2,96 | 2,80 | 2,84 | -0,35% | 10.844,00 |
| 18.07.2025 | 2,84 | 2,87 | 2,84 | 2,85 | -0,35% | 22.827,00 |
| 17.07.2025 | 2,83 | 2,86 | 2,83 | 2,86 | -0,35% | 1.269,00 |
| 16.07.2025 | 2,92 | 2,92 | 2,87 | 2,87 | -1,71% | 633,00 |
| 15.07.2025 | 3,01 | 3,01 | 2,91 | 2,92 | 0,69% | 784,00 |
| 14.07.2025 | 2,85 | 2,97 | 2,85 | 2,90 | 1,40% | 13.190,00 |