3,110€
-6,61%
Echtzeit-Aktienkurs EXASOL AG NA O.N.
Bid:
Ask:
Aktienkurse zur EXASOL AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 3,49 | 3,49 | 2,90 | 3,17 | -4,80% | 43.497,00 |
| 01.04.2025 | 3,44 | 3,45 | 3,33 | 3,33 | -2,06% | 11.276,00 |
| 31.03.2025 | 3,35 | 3,44 | 3,32 | 3,40 | 2,41% | 21.992,00 |
| 28.03.2025 | 3,50 | 3,50 | 3,32 | 3,32 | -5,14% | 27.319,00 |
| 27.03.2025 | 3,41 | 3,50 | 3,35 | 3,50 | 2,94% | 15.692,00 |
| 26.03.2025 | 3,45 | 3,45 | 3,40 | 3,40 | -2,58% | 5.644,00 |
| 25.03.2025 | 3,47 | 3,50 | 3,44 | 3,49 | 1,16% | 23.719,00 |
| 24.03.2025 | 3,44 | 3,45 | 3,32 | 3,45 | 0,58% | 22.841,00 |
| 21.03.2025 | 3,49 | 3,49 | 3,34 | 3,43 | -0,29% | 7.802,00 |
| 20.03.2025 | 3,44 | 3,45 | 3,32 | 3,44 | 3,61% | 10.488,00 |
| 19.03.2025 | 3,58 | 3,58 | 3,32 | 3,32 | -4,87% | 49.580,00 |
| 18.03.2025 | 3,56 | 3,58 | 3,22 | 3,49 | 4,18% | 81.902,00 |
| 17.03.2025 | 3,23 | 3,46 | 3,20 | 3,35 | 7,37% | 65.507,00 |
| 14.03.2025 | 3,05 | 3,20 | 3,05 | 3,12 | 4,70% | 26.196,00 |
| 13.03.2025 | 2,96 | 3,18 | 2,88 | 2,98 | 9,96% | 80.210,00 |
| 12.03.2025 | 2,73 | 2,82 | 2,70 | 2,71 | -0,73% | 9.453,00 |
| 11.03.2025 | 2,95 | 2,95 | 2,64 | 2,73 | -9,60% | 12.115,00 |
| 10.03.2025 | 3,14 | 3,14 | 2,93 | 3,02 | -3,82% | 7.514,00 |
| 07.03.2025 | 3,01 | 3,15 | 2,90 | 3,14 | 5,37% | 17.155,00 |
| 06.03.2025 | 2,90 | 3,01 | 2,90 | 2,98 | 1,71% | 2.774,00 |
| 05.03.2025 | 2,91 | 2,99 | 2,90 | 2,93 | 1,38% | 6.558,00 |
| 04.03.2025 | 3,00 | 3,00 | 2,73 | 2,89 | -4,62% | 66.532,00 |
| 03.03.2025 | 3,18 | 3,18 | 3,01 | 3,03 | -3,81% | 10.020,00 |
| 28.02.2025 | 3,16 | 3,19 | 2,92 | 3,15 | -0,94% | 49.266,00 |
| 27.02.2025 | 3,45 | 3,45 | 3,15 | 3,18 | -4,79% | 30.758,00 |
| 26.02.2025 | 3,17 | 3,46 | 3,17 | 3,34 | 4,70% | 210.809,00 |
| 25.02.2025 | 3,20 | 3,21 | 3,12 | 3,19 | 0,00% | 43.668,00 |
| 24.02.2025 | 3,20 | 3,20 | 3,10 | 3,19 | -0,31% | 8.536,00 |
| 21.02.2025 | 3,17 | 3,20 | 3,16 | 3,20 | 0,63% | 4.354,00 |
| 20.02.2025 | 3,18 | 3,19 | 3,11 | 3,18 | 0,00% | 5.077,00 |
| 19.02.2025 | 3,33 | 3,34 | 3,11 | 3,18 | 1,92% | 48.488,00 |
| 18.02.2025 | 3,27 | 3,27 | 3,09 | 3,12 | -1,89% | 5.620,00 |
| 17.02.2025 | 3,20 | 3,20 | 3,07 | 3,18 | -2,45% | 17.802,00 |
| 14.02.2025 | 3,24 | 3,30 | 3,23 | 3,26 | -0,91% | 71.577,00 |
| 13.02.2025 | 3,20 | 3,31 | 3,20 | 3,29 | 3,46% | 35.243,00 |
| 12.02.2025 | 3,20 | 3,20 | 3,15 | 3,18 | -0,62% | 5.103,00 |
| 11.02.2025 | 3,20 | 3,20 | 3,14 | 3,20 | 0,00% | 16.363,00 |
| 10.02.2025 | 3,18 | 3,20 | 3,08 | 3,20 | 1,59% | 2.303,00 |
| 07.02.2025 | 3,17 | 3,19 | 3,11 | 3,15 | 0,00% | 4.435,00 |
| 06.02.2025 | 3,14 | 3,18 | 3,03 | 3,15 | 0,64% | 15.596,00 |
| 05.02.2025 | 3,17 | 3,20 | 3,05 | 3,13 | 2,62% | 18.983,00 |
| 04.02.2025 | 3,01 | 3,09 | 2,94 | 3,05 | 4,45% | 17.253,00 |
| 03.02.2025 | 3,16 | 3,16 | 2,86 | 2,92 | -7,89% | 41.957,00 |
| 31.01.2025 | 2,99 | 3,30 | 2,95 | 3,17 | 2,59% | 93.401,00 |
| 30.01.2025 | 2,78 | 3,09 | 2,78 | 3,09 | 13,60% | 35.349,00 |
| 29.01.2025 | 2,60 | 2,78 | 2,60 | 2,72 | 0,74% | 13.118,00 |
| 28.01.2025 | 2,71 | 2,83 | 2,65 | 2,70 | -4,59% | 10.241,00 |
| 27.01.2025 | 2,76 | 2,83 | 2,64 | 2,83 | -0,70% | 42.049,00 |
| 24.01.2025 | 2,79 | 2,90 | 2,75 | 2,85 | 1,42% | 24.902,00 |
| 23.01.2025 | 2,89 | 2,89 | 2,80 | 2,81 | -3,77% | 2.860,00 |
| 22.01.2025 | 2,86 | 2,92 | 2,83 | 2,92 | 1,39% | 12.851,00 |
| 21.01.2025 | 2,90 | 2,92 | 2,85 | 2,88 | -0,69% | 6.884,00 |
| 20.01.2025 | 2,99 | 2,99 | 2,80 | 2,90 | -3,01% | 30.381,00 |
| 17.01.2025 | 2,90 | 2,99 | 2,81 | 2,99 | -0,33% | 20.169,00 |
| 16.01.2025 | 3,10 | 3,10 | 2,96 | 3,00 | -2,91% | 20.020,00 |
| 15.01.2025 | 3,00 | 3,09 | 3,00 | 3,09 | 3,69% | 26.110,00 |
| 14.01.2025 | 2,76 | 3,00 | 2,76 | 2,98 | 9,96% | 117.133,00 |
| 13.01.2025 | 2,70 | 2,80 | 2,66 | 2,71 | 1,50% | 76.244,00 |
| 10.01.2025 | 2,82 | 2,90 | 2,66 | 2,67 | -2,91% | 104.999,00 |
| 09.01.2025 | 2,57 | 2,88 | 2,52 | 2,75 | 9,13% | 42.427,00 |
| 08.01.2025 | 2,69 | 2,69 | 2,48 | 2,52 | -3,08% | 22.990,00 |
| 07.01.2025 | 2,38 | 2,65 | 2,38 | 2,60 | 12,07% | 149.538,00 |
| 06.01.2025 | 2,33 | 2,40 | 2,32 | 2,32 | 0,00% | 51.668,00 |
| 03.01.2025 | 2,32 | 2,39 | 2,29 | 2,32 | 2,20% | 11.078,00 |
| 02.01.2025 | 2,31 | 2,35 | 2,27 | 2,27 | -2,58% | 1.865,00 |
| 30.12.2024 | 2,33 | 2,38 | 2,26 | 2,33 | -2,51% | 4.926,00 |
| 27.12.2024 | 2,39 | 2,39 | 2,31 | 2,39 | 0,00% | 5.550,00 |
| 23.12.2024 | 2,24 | 2,39 | 2,22 | 2,39 | 3,02% | 32.165,00 |
| 20.12.2024 | 2,20 | 2,32 | 2,18 | 2,32 | 5,45% | 17.031,00 |
| 19.12.2024 | 2,32 | 2,36 | 2,20 | 2,20 | -5,98% | 18.675,00 |
| 18.12.2024 | 2,33 | 2,41 | 2,27 | 2,34 | 1,30% | 20.526,00 |
| 17.12.2024 | 2,28 | 2,35 | 2,27 | 2,31 | 0,87% | 4.070,00 |
| 16.12.2024 | 2,37 | 2,37 | 2,29 | 2,29 | -2,55% | 19.330,00 |
| 13.12.2024 | 2,40 | 2,41 | 2,35 | 2,35 | 0,43% | 5.116,00 |
| 12.12.2024 | 2,31 | 2,35 | 2,30 | 2,34 | -0,85% | 2.404,00 |
| 11.12.2024 | 2,47 | 2,47 | 2,30 | 2,36 | -1,67% | 13.912,00 |
| 10.12.2024 | 2,30 | 2,47 | 2,30 | 2,40 | 4,35% | 55.621,00 |
| 09.12.2024 | 2,29 | 2,33 | 2,24 | 2,30 | 2,22% | 20.531,00 |
| 06.12.2024 | 2,22 | 2,30 | 2,22 | 2,25 | 1,81% | 2.770,00 |
| 05.12.2024 | 2,23 | 2,28 | 2,21 | 2,21 | -2,64% | 1.679,00 |
| 04.12.2024 | 2,23 | 2,34 | 2,23 | 2,27 | 1,79% | 3.129,00 |
| 03.12.2024 | 2,30 | 2,30 | 2,23 | 2,23 | -2,62% | 6.813,00 |
| 02.12.2024 | 2,37 | 2,37 | 2,26 | 2,29 | -0,87% | 2.147,00 |
| 29.11.2024 | 2,36 | 2,36 | 2,25 | 2,31 | -2,12% | 1.792,00 |
| 28.11.2024 | 2,12 | 2,36 | 2,12 | 2,36 | 11,85% | 23.682,00 |
| 27.11.2024 | 2,13 | 2,21 | 2,11 | 2,11 | -0,47% | 890,00 |
| 26.11.2024 | 2,07 | 2,26 | 2,07 | 2,12 | 2,91% | 16.431,00 |
| 25.11.2024 | 2,18 | 2,18 | 2,06 | 2,06 | -3,74% | 2.965,00 |
| 22.11.2024 | 2,05 | 2,17 | 2,02 | 2,14 | 5,42% | 23.585,00 |
| 21.11.2024 | 2,16 | 2,16 | 2,03 | 2,03 | -6,45% | - |
| 20.11.2024 | 2,01 | 2,19 | 2,01 | 2,17 | 7,43% | 21.012,00 |
| 19.11.2024 | 2,25 | 2,25 | 1,97 | 2,02 | -9,42% | 34.770,00 |
| 18.11.2024 | 2,34 | 2,38 | 2,20 | 2,23 | -1,33% | 21.355,00 |
| 15.11.2024 | 2,27 | 2,34 | 2,26 | 2,26 | -2,59% | 6.156,00 |
| 14.11.2024 | 2,28 | 2,37 | 2,28 | 2,32 | -1,28% | 2.206,00 |
| 13.11.2024 | 2,23 | 2,37 | 2,17 | 2,35 | 3,07% | 19.431,00 |
| 12.11.2024 | 2,26 | 2,33 | 2,21 | 2,28 | -4,20% | 45.497,00 |
| 11.11.2024 | 2,39 | 2,45 | 2,28 | 2,38 | 0,42% | 310.983,00 |
| 08.11.2024 | 2,28 | 2,54 | 2,28 | 2,37 | 6,76% | 91.946,00 |
| 07.11.2024 | 2,04 | 2,28 | 2,00 | 2,22 | 8,82% | 70.001,00 |