2,345€
-5,06%
Echtzeit-Aktienkurs EXASOL AG NA O.N.
Bid:
Ask:
Aktienkurse zur EXASOL AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,45 | 2,60 | 2,16 | 2,26 | -8,50% | 64.531,00 |
| 06.05.2026 | 2,67 | 2,78 | 2,47 | 2,47 | -0,80% | 37.119,00 |
| 05.05.2026 | 2,59 | 2,64 | 2,49 | 2,49 | 2,05% | 44.004,00 |
| 04.05.2026 | 2,28 | 2,68 | 2,28 | 2,44 | 7,96% | 74.659,00 |
| 30.04.2026 | 2,10 | 2,34 | 2,10 | 2,26 | 6,10% | 27.983,00 |
| 29.04.2026 | 2,05 | 2,16 | 1,99 | 2,13 | 8,12% | 37.798,00 |
| 28.04.2026 | 1,99 | 2,11 | 1,97 | 1,97 | -1,50% | 60.432,00 |
| 27.04.2026 | 1,95 | 2,01 | 1,95 | 2,00 | 2,56% | 16.638,00 |
| 24.04.2026 | 2,04 | 2,09 | 1,95 | 1,95 | 0,00% | 6.609,00 |
| 23.04.2026 | 2,16 | 2,16 | 1,91 | 1,95 | -5,80% | 20.586,00 |
| 22.04.2026 | 2,15 | 2,18 | 2,07 | 2,07 | -6,33% | 10.660,00 |
| 21.04.2026 | 2,24 | 2,24 | 2,19 | 2,21 | 1,84% | 6.872,00 |
| 20.04.2026 | 2,26 | 2,30 | 2,11 | 2,17 | 0,00% | 36.145,00 |
| 17.04.2026 | 2,22 | 2,33 | 2,10 | 2,17 | -1,81% | 28.428,00 |
| 16.04.2026 | 1,84 | 2,21 | 1,84 | 2,21 | 11,06% | 177.905,00 |
| 15.04.2026 | 2,00 | 2,00 | 1,95 | 1,99 | 0,25% | 12.088,00 |
| 14.04.2026 | 1,82 | 2,04 | 1,82 | 1,99 | 1,79% | 4.808,00 |
| 13.04.2026 | 1,91 | 2,00 | 1,91 | 1,95 | 1,56% | 18.976,00 |
| 10.04.2026 | 1,95 | 1,95 | 1,90 | 1,92 | -2,78% | 9.507,00 |
| 09.04.2026 | 1,96 | 2,02 | 1,91 | 1,98 | -3,19% | 11.639,00 |
| 08.04.2026 | 1,90 | 2,06 | 1,90 | 2,04 | 6,25% | 15.021,00 |
| 07.04.2026 | 1,99 | 1,99 | 1,92 | 1,92 | -1,54% | 3.751,00 |
| 02.04.2026 | 1,92 | 2,00 | 1,92 | 1,95 | 2,63% | 22.498,00 |
| 01.04.2026 | 2,14 | 2,14 | 1,90 | 1,90 | -6,40% | 1.024,00 |
| 31.03.2026 | 1,91 | 2,06 | 1,91 | 2,03 | 6,84% | 47.000,00 |
| 30.03.2026 | 1,95 | 2,00 | 1,90 | 1,90 | -3,80% | 5.125,00 |
| 27.03.2026 | 1,95 | 2,00 | 1,95 | 1,98 | 3,40% | 14.710,00 |
| 26.03.2026 | 1,99 | 1,99 | 1,91 | 1,91 | 0,26% | 10.692,00 |
| 25.03.2026 | 1,94 | 2,00 | 1,91 | 1,91 | -3,30% | 82.152,00 |
| 24.03.2026 | 1,92 | 1,97 | 1,85 | 1,97 | 1,55% | 43.495,00 |
| 23.03.2026 | 1,92 | 1,95 | 1,92 | 1,94 | -1,77% | 10.984,00 |
| 20.03.2026 | 1,98 | 1,98 | 1,92 | 1,98 | 0,77% | 16.816,00 |
| 19.03.2026 | 2,02 | 2,07 | 1,96 | 1,96 | -7,11% | 19.105,00 |
| 18.03.2026 | 2,09 | 2,11 | 2,04 | 2,11 | 1,93% | 8.553,00 |
| 17.03.2026 | 2,10 | 2,15 | 2,07 | 2,07 | -1,43% | 10.527,00 |
| 16.03.2026 | 2,21 | 2,21 | 2,10 | 2,10 | 0,48% | 7.600,00 |
| 13.03.2026 | 2,09 | 2,19 | 2,08 | 2,09 | -4,13% | 54.070,00 |
| 12.03.2026 | 2,27 | 2,27 | 2,08 | 2,18 | 0,00% | 15.496,00 |
| 11.03.2026 | 2,15 | 2,21 | 2,15 | 2,18 | -1,80% | 6.281,00 |
| 10.03.2026 | 2,19 | 2,22 | 2,17 | 2,22 | 1,37% | 4.463,00 |
| 09.03.2026 | 2,28 | 2,28 | 2,15 | 2,19 | -2,23% | 14.446,00 |
| 06.03.2026 | 2,13 | 2,24 | 2,13 | 2,24 | 5,16% | 3.022,00 |
| 05.03.2026 | 2,20 | 2,20 | 2,13 | 2,13 | -0,47% | 10.100,00 |
| 04.03.2026 | 2,12 | 2,20 | 2,10 | 2,14 | 0,94% | 21.741,00 |
| 03.03.2026 | 2,26 | 2,26 | 2,12 | 2,12 | 0,47% | 5.123,00 |
| 02.03.2026 | 2,11 | 2,12 | 2,09 | 2,11 | 0,48% | 3.276,00 |
| 27.02.2026 | 2,21 | 2,21 | 2,10 | 2,10 | -1,87% | 14.141,00 |
| 26.02.2026 | 2,15 | 2,19 | 2,09 | 2,14 | -2,28% | 59.346,00 |
| 25.02.2026 | 2,15 | 2,26 | 2,12 | 2,19 | 4,29% | 186.137,00 |
| 24.02.2026 | 2,22 | 2,22 | 2,10 | 2,10 | -1,87% | 4.370,00 |
| 23.02.2026 | 2,11 | 2,21 | 2,11 | 2,14 | 1,42% | 6.486,00 |
| 20.02.2026 | 2,20 | 2,30 | 2,10 | 2,11 | 0,00% | 82.362,00 |
| 19.02.2026 | 2,20 | 2,20 | 2,06 | 2,11 | -6,64% | 70.062,00 |
| 18.02.2026 | 2,38 | 2,42 | 2,19 | 2,26 | -4,64% | 74.812,00 |
| 17.02.2026 | 2,36 | 2,49 | 2,35 | 2,37 | -1,66% | 7.699,00 |
| 16.02.2026 | 2,48 | 2,49 | 2,30 | 2,41 | -1,63% | 43.299,00 |
| 13.02.2026 | 2,40 | 2,45 | 2,40 | 2,45 | 0,41% | 4.253,00 |
| 12.02.2026 | 2,49 | 2,49 | 2,31 | 2,44 | 1,24% | 14.268,00 |
| 11.02.2026 | 2,38 | 2,50 | 2,38 | 2,41 | -0,82% | 16.275,00 |
| 10.02.2026 | 2,58 | 2,58 | 2,38 | 2,43 | -2,41% | 62.662,00 |
| 09.02.2026 | 2,49 | 2,52 | 2,49 | 2,49 | 0,00% | 17.770,00 |
| 06.02.2026 | 2,53 | 2,53 | 2,45 | 2,49 | -3,11% | 11.520,00 |
| 05.02.2026 | 2,55 | 2,57 | 2,49 | 2,57 | 0,78% | 16.189,00 |
| 04.02.2026 | 2,56 | 2,74 | 2,50 | 2,55 | 0,39% | 41.491,00 |
| 03.02.2026 | 2,80 | 2,80 | 2,49 | 2,54 | -13,01% | 94.670,00 |
| 02.02.2026 | 2,88 | 2,99 | 2,75 | 2,92 | 6,96% | 21.849,00 |
| 30.01.2026 | 2,76 | 2,76 | 2,73 | 2,73 | -1,80% | - |
| 29.01.2026 | 2,91 | 2,91 | 2,78 | 2,78 | -6,55% | - |
| 28.01.2026 | 2,96 | 2,98 | 2,93 | 2,98 | 0,17% | - |
| 27.01.2026 | 2,85 | 2,97 | 2,85 | 2,97 | 6,83% | - |
| 26.01.2026 | 2,47 | 2,78 | 2,47 | 2,78 | 7,75% | - |
| 23.01.2026 | 2,59 | 2,59 | 2,58 | 2,58 | -1,15% | - |
| 22.01.2026 | 2,63 | 2,63 | 2,61 | 2,61 | -0,76% | - |
| 21.01.2026 | 2,63 | 2,74 | 2,63 | 2,63 | 0,00% | 1.000,00 |
| 20.01.2026 | 2,56 | 2,63 | 2,56 | 2,63 | 2,73% | - |
| 19.01.2026 | 2,55 | 2,56 | 2,55 | 2,56 | 0,00% | 396,00 |
| 16.01.2026 | 2,67 | 2,67 | 2,54 | 2,56 | 0,39% | 3.999,00 |
| 15.01.2026 | 2,73 | 2,73 | 2,50 | 2,55 | -2,67% | 8.846,00 |
| 14.01.2026 | 2,50 | 2,62 | 2,50 | 2,62 | -0,38% | 22.947,00 |
| 13.01.2026 | 2,69 | 2,80 | 2,60 | 2,63 | -0,75% | 28.859,00 |
| 12.01.2026 | 2,81 | 2,81 | 2,60 | 2,65 | 0,00% | 10.589,00 |
| 09.01.2026 | 2,77 | 2,81 | 2,61 | 2,65 | -5,36% | 13.965,00 |
| 08.01.2026 | 2,86 | 2,88 | 2,77 | 2,80 | -3,11% | 17.887,00 |
| 07.01.2026 | 2,83 | 2,92 | 2,77 | 2,89 | 3,21% | 35.373,00 |
| 06.01.2026 | 2,83 | 2,84 | 2,80 | 2,80 | -1,41% | 1.895,00 |
| 05.01.2026 | 2,66 | 2,88 | 2,66 | 2,84 | 6,77% | 5.512,00 |
| 02.01.2026 | 2,83 | 2,89 | 2,60 | 2,66 | -4,66% | 24.913,00 |
| 30.12.2025 | 2,68 | 2,80 | 2,68 | 2,79 | 2,95% | 13.432,00 |
| 29.12.2025 | 2,50 | 2,75 | 2,50 | 2,71 | 3,83% | 25.326,00 |
| 23.12.2025 | 2,65 | 2,65 | 2,49 | 2,61 | -1,51% | 9.173,00 |
| 22.12.2025 | 2,56 | 2,65 | 2,44 | 2,65 | 2,71% | 20.932,00 |
| 19.12.2025 | 2,61 | 2,61 | 2,52 | 2,58 | 1,18% | 8.195,00 |
| 18.12.2025 | 2,48 | 2,60 | 2,48 | 2,55 | 5,37% | 43.097,00 |
| 17.12.2025 | 2,32 | 2,47 | 2,31 | 2,42 | 3,86% | 22.223,00 |
| 16.12.2025 | 2,36 | 2,42 | 2,30 | 2,33 | -1,69% | 34.659,00 |
| 15.12.2025 | 2,48 | 2,48 | 2,36 | 2,37 | -4,05% | 15.714,00 |
| 12.12.2025 | 2,32 | 2,47 | 2,32 | 2,47 | 4,22% | 27.043,00 |
| 11.12.2025 | 2,36 | 2,39 | 2,35 | 2,37 | 1,28% | 8.096,00 |
| 10.12.2025 | 2,32 | 2,39 | 2,29 | 2,34 | -1,27% | 56.343,00 |
| 09.12.2025 | 2,48 | 2,48 | 2,35 | 2,37 | -2,47% | 53.031,00 |