3,045€
-4,55%
Echtzeit-Aktienkurs Exasol AG
Bid:
Ask:
Aktienkurse zur Exasol AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,20 | 3,20 | 3,03 | 3,05 | -4,39% | 18.233,00 |
| 15.05.2025 | 3,25 | 3,25 | 3,19 | 3,19 | 0,63% | 121,00 |
| 14.05.2025 | 3,20 | 3,20 | 3,13 | 3,17 | -2,16% | 3.789,00 |
| 13.05.2025 | 3,19 | 3,24 | 3,16 | 3,24 | 0,00% | 5.689,00 |
| 12.05.2025 | 3,16 | 3,29 | 3,16 | 3,24 | -0,61% | 78.202,00 |
| 09.05.2025 | 3,25 | 3,30 | 3,15 | 3,26 | 0,93% | 10.439,00 |
| 08.05.2025 | 3,22 | 3,25 | 3,16 | 3,23 | 0,94% | 1.854,00 |
| 07.05.2025 | 3,24 | 3,37 | 3,10 | 3,20 | -1,84% | 63.056,00 |
| 06.05.2025 | 3,17 | 3,26 | 3,17 | 3,26 | 1,24% | 1.221,00 |
| 05.05.2025 | 3,15 | 3,24 | 3,15 | 3,22 | 0,00% | 17.694,00 |
| 02.05.2025 | 3,29 | 3,29 | 3,17 | 3,22 | 1,58% | 9.860,00 |
| 30.04.2025 | 3,21 | 3,29 | 3,13 | 3,17 | -3,65% | 9.113,00 |
| 29.04.2025 | 3,30 | 3,30 | 3,13 | 3,29 | -1,79% | 59.809,00 |
| 28.04.2025 | 3,30 | 3,35 | 3,26 | 3,35 | -0,30% | 16.475,00 |
| 25.04.2025 | 3,37 | 3,37 | 3,28 | 3,36 | -0,59% | 53.052,00 |
| 24.04.2025 | 3,20 | 3,38 | 3,20 | 3,38 | 7,30% | 33.578,00 |
| 23.04.2025 | 3,09 | 3,18 | 3,08 | 3,15 | 1,94% | 9.627,00 |
| 22.04.2025 | 3,11 | 3,19 | 2,97 | 3,09 | 0,00% | 22.182,00 |
| 17.04.2025 | 2,99 | 3,09 | 2,95 | 3,09 | 3,34% | 3.396,00 |
| 16.04.2025 | 2,82 | 2,99 | 2,82 | 2,99 | 6,41% | 10.109,00 |
| 15.04.2025 | 2,74 | 2,81 | 2,74 | 2,81 | 6,04% | 17.744,00 |
| 14.04.2025 | 2,72 | 2,76 | 2,63 | 2,65 | -3,28% | 1.056,00 |
| 11.04.2025 | 2,71 | 2,75 | 2,71 | 2,74 | -1,79% | 2.761,00 |
| 10.04.2025 | 2,78 | 2,89 | 2,72 | 2,79 | 5,68% | 22.018,00 |
| 09.04.2025 | 2,99 | 2,99 | 2,50 | 2,64 | -6,71% | 130.745,00 |
| 08.04.2025 | 2,70 | 2,94 | 2,69 | 2,83 | 8,85% | 31.325,00 |
| 07.04.2025 | 2,36 | 2,78 | 2,33 | 2,60 | -9,41% | 168.416,00 |
| 04.04.2025 | 2,91 | 2,91 | 2,57 | 2,87 | 1,06% | 115.307,00 |
| 03.04.2025 | 3,01 | 3,16 | 2,84 | 2,84 | -10,41% | 32.000,00 |
| 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 |