3,190€
-0,31%
Echtzeit-Aktienkurs Exasol AG
Bid:
Ask:
Aktienkurse zur Exasol AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 2,85 | 2,86 | 2,81 | 2,86 | 0,35% | 5.505,00 |
| 10.07.2025 | 2,88 | 2,88 | 2,81 | 2,85 | 1,79% | 5.813,00 |
| 09.07.2025 | 2,79 | 2,90 | 2,78 | 2,80 | -1,75% | 20.303,00 |
| 08.07.2025 | 2,79 | 2,89 | 2,79 | 2,85 | 0,71% | 5.106,00 |
| 07.07.2025 | 2,89 | 2,89 | 2,79 | 2,83 | -0,70% | 7.789,00 |
| 04.07.2025 | 2,82 | 2,85 | 2,82 | 2,85 | -0,35% | 5.142,00 |
| 03.07.2025 | 2,84 | 2,86 | 2,83 | 2,86 | -0,35% | 3.000,00 |
| 02.07.2025 | 2,77 | 2,90 | 2,77 | 2,87 | -0,35% | 18.165,00 |
| 01.07.2025 | 2,98 | 3,02 | 2,88 | 2,88 | -1,71% | 2.562,00 |
| 30.06.2025 | 2,98 | 2,98 | 2,93 | 2,93 | -1,68% | 1.020,00 |
| 27.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,00% | 1.000,00 |
| 26.06.2025 | 2,93 | 3,05 | 2,93 | 3,01 | 1,35% | 11.531,00 |
| 25.06.2025 | 2,96 | 2,97 | 2,90 | 2,97 | 0,34% | 19.276,00 |
| 24.06.2025 | 3,00 | 3,00 | 2,96 | 2,96 | 0,00% | 1.232,00 |
| 23.06.2025 | 2,98 | 2,99 | 2,94 | 2,96 | 1,72% | 7.179,00 |
| 20.06.2025 | 2,88 | 2,91 | 2,86 | 2,91 | -2,68% | 1.220,00 |
| 19.06.2025 | 2,88 | 3,01 | 2,81 | 2,99 | 4,18% | 24.310,00 |
| 18.06.2025 | 2,99 | 3,04 | 2,86 | 2,87 | -5,90% | 12.393,00 |
| 17.06.2025 | 3,05 | 3,14 | 2,92 | 3,05 | -1,61% | 52.079,00 |
| 16.06.2025 | 3,04 | 3,14 | 3,02 | 3,10 | 1,64% | 2.165,00 |
| 13.06.2025 | 2,99 | 3,11 | 2,99 | 3,05 | -0,33% | 4.070,00 |
| 12.06.2025 | 3,15 | 3,15 | 3,01 | 3,06 | -2,24% | 11.700,00 |
| 11.06.2025 | 3,17 | 3,20 | 3,12 | 3,13 | -1,88% | 4.074,00 |
| 10.06.2025 | 3,21 | 3,29 | 3,15 | 3,19 | -2,45% | 928,00 |
| 09.06.2025 | 3,25 | 3,30 | 3,25 | 3,27 | 0,62% | 9.749,00 |
| 06.06.2025 | 3,20 | 3,25 | 3,20 | 3,25 | 2,20% | 20.081,00 |
| 05.06.2025 | 3,02 | 3,25 | 3,02 | 3,18 | 4,61% | 18.049,00 |
| 04.06.2025 | 3,00 | 3,05 | 3,00 | 3,04 | 0,00% | 4.820,00 |
| 03.06.2025 | 3,00 | 3,04 | 3,00 | 3,04 | -1,94% | 1.332,00 |
| 02.06.2025 | 3,09 | 3,10 | 3,00 | 3,10 | 0,65% | 6.912,00 |
| 30.05.2025 | 3,01 | 3,09 | 2,96 | 3,08 | 1,99% | 17.298,00 |
| 29.05.2025 | 3,23 | 3,23 | 3,00 | 3,02 | -3,21% | 11.346,00 |
| 28.05.2025 | 3,07 | 3,20 | 3,07 | 3,12 | 0,65% | 10.421,00 |
| 27.05.2025 | 3,08 | 3,23 | 3,08 | 3,10 | -4,62% | 11.915,00 |
| 26.05.2025 | 3,01 | 3,25 | 3,00 | 3,25 | 4,17% | 23.006,00 |
| 23.05.2025 | 3,01 | 3,16 | 3,01 | 3,12 | 1,30% | 34.612,00 |
| 22.05.2025 | 2,97 | 3,10 | 2,97 | 3,08 | 2,67% | 17.888,00 |
| 21.05.2025 | 3,01 | 3,05 | 2,94 | 3,00 | -2,28% | 19.049,00 |
| 20.05.2025 | 3,08 | 3,16 | 3,05 | 3,07 | -0,32% | 9.710,00 |
| 19.05.2025 | 3,03 | 3,09 | 3,02 | 3,08 | 0,98% | 11.253,00 |
| 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 |