10,120€
1,20%
Echtzeit-Aktienkurs EXSITEC HOLDING AB
Bid:
Ask:
Aktienkurse zur EXSITEC HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 10,15 | 10,15 | 10,15 | 10,15 | 1,50% | - |
| 20.04.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -1,48% | - |
| 17.04.2026 | 10,15 | 10,15 | 10,15 | 10,15 | 0,50% | - |
| 16.04.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 15.04.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 14.04.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,49% | - |
| 13.04.2026 | 9,94 | 10,25 | 9,94 | 10,25 | 4,81% | 1,00 |
| 10.04.2026 | 9,78 | 9,78 | 9,78 | 9,78 | 1,03% | - |
| 09.04.2026 | 9,68 | 9,68 | 9,68 | 9,68 | 4,09% | - |
| 08.04.2026 | 9,30 | 9,30 | 9,30 | 9,30 | -2,11% | - |
| 07.04.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -3,46% | - |
| 02.04.2026 | 9,84 | 9,84 | 9,84 | 9,84 | 1,03% | - |
| 01.04.2026 | 9,74 | 9,74 | 9,74 | 9,74 | 3,84% | - |
| 31.03.2026 | 9,38 | 9,38 | 9,38 | 9,38 | -3,50% | - |
| 30.03.2026 | 9,72 | 9,72 | 9,72 | 9,72 | -1,42% | - |
| 27.03.2026 | 9,86 | 9,86 | 9,86 | 9,86 | 0,20% | - |
| 26.03.2026 | 9,84 | 9,84 | 9,84 | 9,84 | -0,40% | - |
| 25.03.2026 | 9,88 | 9,88 | 9,88 | 9,88 | -0,60% | - |
| 24.03.2026 | 9,94 | 9,94 | 9,94 | 9,94 | 0,61% | - |
| 23.03.2026 | 9,88 | 9,88 | 9,88 | 9,88 | -4,08% | - |
| 20.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 2,49% | - |
| 19.03.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -1,47% | - |
| 18.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,49% | - |
| 17.03.2026 | 10,25 | 10,25 | 10,25 | 10,25 | 1,99% | - |
| 16.03.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -0,99% | - |
| 13.03.2026 | 10,15 | 10,15 | 10,15 | 10,15 | 1,00% | - |
| 12.03.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -2,43% | - |
| 11.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,49% | - |
| 10.03.2026 | 10,25 | 10,25 | 10,25 | 10,25 | -0,97% | - |
| 09.03.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -0,96% | - |
| 06.03.2026 | 10,45 | 10,45 | 10,45 | 10,45 | -0,95% | - |
| 05.03.2026 | 10,55 | 10,55 | 10,55 | 10,55 | 0,00% | - |
| 04.03.2026 | 10,55 | 10,55 | 10,55 | 10,55 | -2,76% | - |
| 03.03.2026 | 10,85 | 10,85 | 10,85 | 10,85 | -2,69% | - |
| 02.03.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -0,89% | - |
| 27.02.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -1,32% | - |
| 26.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 4,11% | - |
| 25.02.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -3,52% | - |
| 24.02.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 3,18% | - |
| 23.02.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | - |
| 20.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 19.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 2,24% | - |
| 18.02.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 0,90% | - |
| 17.02.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -3,91% | - |
| 16.02.2026 | 11,45 | 11,50 | 11,45 | 11,50 | 1,32% | - |
| 13.02.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -1,73% | - |
| 12.02.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -2,94% | - |
| 11.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 10.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 09.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 06.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 05.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,09% | - |
| 04.02.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -13,09% | - |
| 03.02.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 4,96% | - |
| 02.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,38% | - |
| 30.01.2026 | 13,20 | 13,20 | 13,15 | 13,15 | -0,38% | - |
| 29.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 28.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 27.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,85% | - |
| 26.01.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,37% | - |
| 23.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 22.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | - |
| 21.01.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -1,12% | - |
| 20.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,37% | - |
| 19.01.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | - |
| 16.01.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -1,47% | - |
| 15.01.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,74% | - |
| 14.01.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -3,56% | - |
| 13.01.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -1,40% | - |
| 12.01.2026 | 14,25 | 14,25 | 14,25 | 14,25 | -0,70% | - |
| 09.01.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -1,03% | - |
| 08.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 3,94% | - |
| 07.01.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -1,76% | - |
| 06.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,07% | - |
| 05.01.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -0,35% | - |
| 02.01.2026 | 14,05 | 14,10 | 14,05 | 14,10 | -0,70% | 1.295,00 |
| 30.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 29.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,35% | - |
| 23.12.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 1,06% | - |
| 22.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,55% | - |
| 19.12.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | - |
| 18.12.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -1,08% | - |
| 17.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 16.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,08% | - |
| 15.12.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 0,00% | - |
| 12.12.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 0,36% | - |
| 11.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 10.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,73% | - |
| 09.12.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 0,35% | - |
| 08.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,49% | - |
| 05.12.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,35% | - |
| 04.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,36% | - |
| 03.12.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 0,72% | - |
| 02.12.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 2,20% | - |
| 01.12.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,74% | - |
| 28.11.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,37% | - |
| 27.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 26.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | - |
| 25.11.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -1,82% | - |
| 24.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |