2,165€
6,65%
Echtzeit-Aktienkurs EXASOL AG NA O.N.
Bid:
Ask:
Aktienkurse zur EXASOL AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 2,04 | 2,09 | 2,01 | 2,04 | 0,99% | 15.628,00 |
| 05.11.2024 | 1,84 | 2,12 | 1,83 | 2,02 | 18,13% | 164.347,00 |
| 04.11.2024 | 1,73 | 1,74 | 1,65 | 1,71 | 0,29% | 15.061,00 |
| 01.11.2024 | 1,72 | 1,72 | 1,67 | 1,71 | 1,19% | 5.375,00 |
| 31.10.2024 | 1,82 | 1,83 | 1,69 | 1,69 | -5,60% | 9.459,00 |
| 30.10.2024 | 1,75 | 1,83 | 1,73 | 1,79 | -0,56% | 2.334,00 |
| 29.10.2024 | 1,75 | 1,83 | 1,75 | 1,80 | 1,99% | 23.547,00 |
| 28.10.2024 | 1,66 | 1,76 | 1,66 | 1,76 | 9,32% | 28.316,00 |
| 25.10.2024 | 1,75 | 1,75 | 1,61 | 1,61 | -8,00% | 55.938,00 |
| 24.10.2024 | 1,80 | 1,80 | 1,66 | 1,75 | -4,63% | 22.056,00 |
| 23.10.2024 | 1,90 | 1,90 | 1,81 | 1,84 | -0,27% | 2.609,00 |
| 22.10.2024 | 1,90 | 1,90 | 1,82 | 1,84 | -2,90% | 55.397,00 |
| 21.10.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 1,61% | 38.459,00 |
| 18.10.2024 | 1,91 | 1,91 | 1,87 | 1,87 | -2,86% | 41.610,00 |
| 17.10.2024 | 1,91 | 1,96 | 1,90 | 1,92 | 1,05% | 9.885,00 |
| 16.10.2024 | 1,91 | 1,95 | 1,90 | 1,90 | -3,55% | 25.498,00 |
| 15.10.2024 | 1,95 | 2,03 | 1,93 | 1,97 | 2,34% | - |
| 14.10.2024 | 1,95 | 1,95 | 1,88 | 1,93 | -1,28% | 8.723,00 |
| 11.10.2024 | 1,97 | 2,00 | 1,90 | 1,95 | 3,72% | 4.215,00 |
| 10.10.2024 | 1,90 | 1,91 | 1,86 | 1,88 | -1,31% | 4.549,00 |
| 09.10.2024 | 1,91 | 2,02 | 1,90 | 1,91 | 0,00% | 10.838,00 |
| 08.10.2024 | 1,90 | 2,00 | 1,90 | 1,91 | -4,03% | 1.832,00 |
| 07.10.2024 | 1,97 | 1,99 | 1,86 | 1,99 | 8,77% | 11.462,00 |
| 04.10.2024 | 1,81 | 1,90 | 1,81 | 1,83 | -1,62% | 13.092,00 |
| 03.10.2024 | 1,82 | 1,90 | 1,77 | 1,86 | 0,27% | 25.485,00 |
| 02.10.2024 | 1,93 | 1,93 | 1,85 | 1,85 | -2,63% | 29.882,00 |
| 01.10.2024 | 2,11 | 2,11 | 1,90 | 1,90 | -8,65% | 15.306,00 |
| 30.09.2024 | 1,99 | 2,08 | 1,95 | 2,08 | 0,48% | 13.986,00 |
| 27.09.2024 | 1,93 | 2,07 | 1,93 | 2,07 | 5,61% | 1.756,00 |
| 26.09.2024 | 2,00 | 2,00 | 1,95 | 1,96 | -2,49% | 5.736,00 |
| 25.09.2024 | 1,92 | 2,01 | 1,90 | 2,01 | -0,99% | 31.409,00 |
| 24.09.2024 | 1,97 | 2,03 | 1,96 | 2,03 | 2,01% | 10.457,00 |
| 23.09.2024 | 2,17 | 2,17 | 1,99 | 1,99 | -3,86% | 16.604,00 |
| 20.09.2024 | 2,00 | 2,07 | 2,00 | 2,07 | -0,48% | 940,00 |
| 19.09.2024 | 2,06 | 2,10 | 1,99 | 2,08 | 2,97% | 36.355,00 |
| 18.09.2024 | 2,05 | 2,05 | 1,99 | 2,02 | -0,49% | 2.203,00 |
| 17.09.2024 | 2,06 | 2,09 | 1,99 | 2,03 | 2,01% | 12.663,00 |
| 16.09.2024 | 2,03 | 2,17 | 1,99 | 1,99 | -1,97% | 8.526,00 |
| 13.09.2024 | 2,14 | 2,14 | 2,00 | 2,03 | -4,69% | 38.156,00 |
| 12.09.2024 | 2,10 | 2,13 | 2,02 | 2,13 | 1,43% | 3.445,00 |
| 11.09.2024 | 2,10 | 2,10 | 2,06 | 2,10 | -1,87% | 9.560,00 |
| 10.09.2024 | 2,12 | 2,14 | 2,07 | 2,14 | -0,93% | 8.347,00 |
| 09.09.2024 | 2,17 | 2,17 | 2,11 | 2,16 | -0,46% | 2.093,00 |
| 06.09.2024 | 2,12 | 2,17 | 2,11 | 2,17 | -0,91% | 6.573,00 |
| 05.09.2024 | 2,20 | 2,20 | 2,12 | 2,19 | 0,00% | 40.453,00 |
| 04.09.2024 | 2,12 | 2,19 | 2,12 | 2,19 | 0,00% | 69,00 |
| 03.09.2024 | 2,14 | 2,19 | 2,11 | 2,19 | 0,00% | 807,00 |
| 02.09.2024 | 2,26 | 2,26 | 2,11 | 2,19 | -2,23% | 37.638,00 |
| 30.08.2024 | 2,19 | 2,24 | 2,16 | 2,24 | 1,36% | 5.372,00 |
| 29.08.2024 | 2,20 | 2,21 | 2,16 | 2,21 | -1,78% | 6.440,00 |
| 28.08.2024 | 2,26 | 2,26 | 2,16 | 2,25 | 0,00% | 2.016,00 |
| 27.08.2024 | 2,29 | 2,31 | 2,23 | 2,25 | -2,17% | 18.021,00 |
| 26.08.2024 | 2,15 | 2,30 | 2,15 | 2,30 | 2,22% | 26.348,00 |
| 23.08.2024 | 2,21 | 2,25 | 2,17 | 2,25 | 1,81% | 954,00 |
| 22.08.2024 | 2,29 | 2,29 | 2,20 | 2,21 | -3,49% | 4.116,00 |
| 21.08.2024 | 2,22 | 2,29 | 2,21 | 2,29 | 4,09% | 12.467,00 |
| 20.08.2024 | 2,17 | 2,20 | 2,16 | 2,20 | 0,00% | 8.443,00 |
| 19.08.2024 | 2,21 | 2,35 | 2,16 | 2,20 | -4,35% | 9.636,00 |
| 16.08.2024 | 2,37 | 2,39 | 2,28 | 2,30 | -2,95% | 17.182,00 |
| 15.08.2024 | 2,22 | 2,37 | 2,16 | 2,37 | 6,76% | 119.371,00 |
| 14.08.2024 | 2,12 | 2,22 | 2,12 | 2,22 | 6,22% | 43.992,00 |
| 13.08.2024 | 2,11 | 2,19 | 2,09 | 2,09 | 0,97% | 5.297,00 |
| 12.08.2024 | 2,19 | 2,19 | 2,06 | 2,07 | -4,17% | 1.994,00 |
| 09.08.2024 | 1,96 | 2,16 | 1,96 | 2,16 | 7,46% | 28.279,00 |
| 08.08.2024 | 2,00 | 2,07 | 2,00 | 2,01 | -2,43% | 14.178,00 |
| 07.08.2024 | 2,06 | 2,06 | 2,00 | 2,06 | -1,90% | 19.334,00 |
| 06.08.2024 | 2,04 | 2,10 | 2,04 | 2,10 | 6,06% | 17.882,00 |
| 05.08.2024 | 2,13 | 2,18 | 1,98 | 1,98 | -12,78% | 41.439,00 |
| 02.08.2024 | 2,15 | 2,27 | 2,15 | 2,27 | -0,44% | 5.639,00 |
| 01.08.2024 | 2,27 | 2,28 | 2,20 | 2,28 | 1,33% | 1.914,00 |
| 31.07.2024 | 2,19 | 2,25 | 2,18 | 2,25 | 3,21% | 13.898,00 |
| 30.07.2024 | 2,27 | 2,27 | 2,15 | 2,18 | -3,96% | 8.271,00 |
| 29.07.2024 | 2,27 | 2,27 | 2,19 | 2,27 | -0,44% | 6.313,00 |
| 26.07.2024 | 2,21 | 2,28 | 2,21 | 2,28 | -1,30% | 1.511,00 |
| 25.07.2024 | 2,28 | 2,33 | 2,28 | 2,31 | 2,21% | 17.309,00 |
| 24.07.2024 | 2,28 | 2,30 | 2,21 | 2,26 | -0,44% | 12.883,00 |
| 23.07.2024 | 2,27 | 2,29 | 2,20 | 2,27 | 7,58% | 16.549,00 |
| 22.07.2024 | 2,24 | 2,24 | 2,11 | 2,11 | -5,38% | 1.615,00 |
| 19.07.2024 | 2,15 | 2,23 | 2,13 | 2,23 | 2,29% | 5.053,00 |
| 18.07.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,96% | - |
| 17.07.2024 | 2,20 | 2,27 | 2,20 | 2,27 | 0,00% | 690,00 |
| 16.07.2024 | 2,13 | 2,27 | 2,11 | 2,27 | 1,79% | 4.310,00 |
| 15.07.2024 | 2,24 | 2,35 | 2,12 | 2,23 | 0,00% | 9.526,00 |
| 12.07.2024 | 2,18 | 2,23 | 2,12 | 2,23 | 1,36% | 8.959,00 |
| 11.07.2024 | 2,13 | 2,20 | 2,11 | 2,20 | 0,00% | 11.093,00 |
| 10.07.2024 | 2,22 | 2,22 | 2,15 | 2,20 | -1,35% | 31.650,00 |
| 09.07.2024 | 2,27 | 2,35 | 2,20 | 2,23 | -3,04% | 13.113,00 |
| 08.07.2024 | 2,36 | 2,40 | 2,27 | 2,30 | -4,56% | 8.768,00 |