1,755€
3,97%
Echtzeit-Aktienkurs EXASOL AG NA O.N.
Bid:
Ask:
Aktienkurse zur EXASOL AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 1,74 | 1,80 | 1,70 | 1,76 | 3,97% | 7.700,00 |
| 30.09.2026 | 1,68 | 1,73 | 1,68 | 1,69 | -0,59% | 18.900,00 |
| 29.09.2026 | 1,68 | 1,78 | 1,64 | 1,70 | -2,02% | 5.241,00 |
| 28.09.2026 | 1,73 | 1,78 | 1,64 | 1,73 | 2,36% | 1.430,00 |
| 25.09.2026 | 1,77 | 1,77 | 1,63 | 1,69 | -3,42% | 13.404,00 |
| 24.09.2026 | 1,75 | 1,85 | 1,59 | 1,75 | 0,57% | 5.409,00 |
| 23.09.2026 | 1,78 | 1,83 | 1,74 | 1,74 | -4,49% | 800,00 |
| 22.09.2026 | 1,80 | 1,85 | 1,76 | 1,83 | -0,16% | 9.862,00 |
| 21.09.2026 | 1,85 | 1,90 | 1,78 | 1,83 | 0,00% | 6.951,00 |
| 18.09.2026 | 1,81 | 1,88 | 1,76 | 1,83 | 2,24% | 3.500,00 |
| 17.09.2026 | 1,85 | 1,85 | 1,67 | 1,79 | -1,65% | 8.480,00 |
| 16.09.2026 | 1,85 | 1,88 | 1,68 | 1,82 | -2,68% | 148.420,00 |
| 15.09.2026 | 1,86 | 1,92 | 1,79 | 1,87 | 0,32% | 22.000,00 |
| 14.09.2026 | 1,86 | 1,90 | 1,84 | 1,86 | 1,20% | 324,00 |
| 11.09.2026 | 1,86 | 1,89 | 1,84 | 1,84 | -0,54% | 8.040,00 |
| 10.09.2026 | 1,87 | 1,89 | 1,84 | 1,85 | -0,43% | 4.216,00 |
| 09.09.2026 | 1,93 | 1,94 | 1,85 | 1,86 | -3,73% | 7.093,00 |
| 08.09.2026 | 1,93 | 1,94 | 1,86 | 1,93 | 0,42% | 245.898,00 |
| 07.09.2026 | 1,90 | 1,93 | 1,90 | 1,92 | 0,73% | 878,00 |
| 04.09.2026 | 1,91 | 1,93 | 1,89 | 1,91 | 0,53% | 4.799,00 |
| 03.09.2026 | 1,94 | 1,95 | 1,87 | 1,90 | -2,06% | 5.272,00 |
| 02.09.2026 | 1,89 | 1,94 | 1,88 | 1,94 | 3,09% | 4.500,00 |
| 01.09.2026 | 1,92 | 1,92 | 1,88 | 1,88 | -1,16% | 3.037,00 |
| 31.08.2026 | 1,90 | 1,93 | 1,90 | 1,90 | -1,35% | 7.204,00 |
| 28.08.2026 | 1,91 | 1,93 | 1,91 | 1,93 | 0,52% | 8.700,00 |
| 27.08.2026 | 1,93 | 1,93 | 1,89 | 1,92 | 0,84% | 5.121,00 |
| 26.08.2026 | 1,90 | 1,93 | 1,87 | 1,90 | 0,11% | 8.751,00 |
| 25.08.2026 | 1,91 | 1,93 | 1,88 | 1,90 | 0,00% | 5.308,00 |
| 24.08.2026 | 1,93 | 1,93 | 1,89 | 1,90 | -2,21% | 2.628,00 |
| 21.08.2026 | 1,92 | 1,95 | 1,90 | 1,94 | 0,67% | 1.858,00 |
| 20.08.2026 | 1,93 | 1,94 | 1,89 | 1,93 | 0,89% | 2.500,00 |
| 19.08.2026 | 1,93 | 1,95 | 1,87 | 1,91 | -29,02% | 13.110,00 |
| 05.05.2026 | 2,76 | 2,80 | 2,49 | 2,70 | 6,31% | 18.609,00 |
| 04.05.2026 | 2,33 | 2,68 | 2,30 | 2,54 | 11,92% | 19.754,00 |
| 30.04.2026 | 2,17 | 2,39 | 2,06 | 2,27 | 7,09% | 12.721,00 |
| 29.04.2026 | 2,11 | 2,17 | 1,99 | 2,12 | 5,49% | 6.615,00 |
| 28.04.2026 | 2,00 | 2,10 | 1,96 | 2,01 | 0,25% | 8.001,00 |
| 27.04.2026 | 1,97 | 2,01 | 1,95 | 2,00 | 1,88% | 12.112,00 |
| 24.04.2026 | 1,97 | 2,13 | 1,93 | 1,96 | 0,00% | 3.211,00 |
| 23.04.2026 | 2,07 | 2,09 | 1,92 | 1,96 | -5,40% | 3.360,00 |
| 22.04.2026 | 2,21 | 2,24 | 2,06 | 2,08 | -5,03% | 35.855,00 |
| 21.04.2026 | 2,17 | 2,33 | 2,16 | 2,19 | 0,23% | 2.984,00 |
| 20.04.2026 | 2,16 | 2,38 | 2,12 | 2,18 | 0,93% | 2.148,00 |
| 17.04.2026 | 2,18 | 2,31 | 2,00 | 2,16 | -0,46% | 97.025,00 |
| 16.04.2026 | 1,98 | 2,22 | 1,87 | 2,17 | 9,05% | 6.515,00 |
| 15.04.2026 | 1,96 | 1,99 | 1,93 | 1,99 | 0,25% | 3.210,00 |
| 14.04.2026 | 1,89 | 2,07 | 1,88 | 1,99 | 0,61% | 16.774,00 |
| 13.04.2026 | 1,91 | 2,03 | 1,86 | 1,97 | 1,44% | 1.049,00 |
| 10.04.2026 | 1,97 | 2,04 | 1,87 | 1,95 | -2,02% | 5.998,00 |
| 09.04.2026 | 2,00 | 2,03 | 1,94 | 1,99 | -2,36% | 600,00 |
| 08.04.2026 | 2,00 | 2,06 | 1,99 | 2,03 | 3,83% | 270,00 |
| 07.04.2026 | 1,94 | 1,98 | 1,92 | 1,96 | 0,00% | 182,00 |
| 02.04.2026 | 1,91 | 2,01 | 1,91 | 1,96 | 2,62% | 8.500,00 |
| 01.04.2026 | 2,04 | 2,08 | 1,90 | 1,91 | -7,60% | 2.804,00 |
| 31.03.2026 | 1,94 | 2,08 | 1,93 | 2,07 | 7,55% | - |
| 30.03.2026 | 1,97 | 2,00 | 1,90 | 1,92 | -1,29% | 248,00 |
| 27.03.2026 | 1,97 | 1,98 | 1,94 | 1,95 | 1,83% | 5.968,00 |
| 26.03.2026 | 1,91 | 1,96 | 1,89 | 1,91 | 0,53% | 8.960,00 |
| 25.03.2026 | 1,96 | 2,00 | 1,90 | 1,90 | -4,90% | 13.441,00 |
| 24.03.2026 | 1,93 | 2,02 | 1,84 | 2,00 | 2,30% | 4.811,00 |
| 23.03.2026 | 1,93 | 1,97 | 1,90 | 1,95 | -0,10% | 3.841,00 |
| 20.03.2026 | 1,98 | 2,01 | 1,93 | 1,96 | 0,36% | 6.130,00 |
| 19.03.2026 | 2,09 | 2,10 | 1,94 | 1,95 | -6,12% | 9.189,00 |
| 18.03.2026 | 2,08 | 2,12 | 2,06 | 2,08 | 0,24% | 18.400,00 |
| 17.03.2026 | 2,09 | 2,15 | 2,06 | 2,07 | -1,90% | 5.757,00 |
| 16.03.2026 | 2,13 | 2,19 | 2,10 | 2,11 | 1,44% | 2.342,00 |
| 13.03.2026 | 2,13 | 2,18 | 2,08 | 2,08 | -4,37% | 6.115,00 |
| 12.03.2026 | 2,17 | 2,27 | 2,09 | 2,18 | 0,00% | 49.800,00 |
| 11.03.2026 | 2,20 | 2,28 | 2,16 | 2,18 | -0,91% | 4.916,00 |
| 10.03.2026 | 2,20 | 2,26 | 2,18 | 2,20 | -1,57% | 2.110,00 |
| 09.03.2026 | 2,21 | 2,27 | 2,16 | 2,23 | 0,68% | 7.635,00 |
| 06.03.2026 | 2,17 | 2,25 | 2,17 | 2,22 | 3,99% | 10.932,00 |
| 05.03.2026 | 2,18 | 2,21 | 2,13 | 2,13 | -2,29% | 1.300,00 |
| 04.03.2026 | 2,13 | 2,20 | 2,10 | 2,18 | 1,40% | 6.475,00 |
| 03.03.2026 | 2,13 | 2,25 | 2,12 | 2,15 | 2,38% | 1.465,00 |
| 02.03.2026 | 2,11 | 2,13 | 2,09 | 2,10 | -0,71% | 2.156,00 |
| 27.02.2026 | 2,14 | 2,17 | 2,10 | 2,12 | -1,40% | 3.500,00 |
| 26.02.2026 | 2,15 | 2,27 | 2,11 | 2,15 | -2,50% | 6.794,00 |
| 25.02.2026 | 2,12 | 2,28 | 2,11 | 2,20 | 4,27% | 8.448,00 |
| 24.02.2026 | 2,12 | 2,19 | 2,10 | 2,11 | -1,17% | 3.382,00 |
| 23.02.2026 | 2,17 | 2,19 | 2,12 | 2,14 | -0,93% | 6.015,00 |
| 20.02.2026 | 2,25 | 2,34 | 2,10 | 2,16 | -3,79% | 8.250,00 |
| 19.02.2026 | 2,26 | 2,36 | 2,12 | 2,24 | -0,44% | 5.716,00 |
| 18.02.2026 | 2,37 | 2,45 | 2,11 | 2,25 | -5,26% | 9.486,00 |
| 17.02.2026 | 2,48 | 2,48 | 2,36 | 2,38 | -1,86% | 6.877,00 |
| 16.02.2026 | 2,42 | 2,51 | 2,34 | 2,42 | -1,63% | 8.012,00 |
| 13.02.2026 | 2,38 | 2,52 | 2,37 | 2,46 | 0,82% | 11.350,00 |
| 12.02.2026 | 2,46 | 2,48 | 2,35 | 2,44 | 0,83% | 8.682,00 |
| 11.02.2026 | 2,46 | 2,52 | 2,40 | 2,42 | -0,62% | 7.717,00 |
| 10.02.2026 | 2,53 | 2,58 | 2,37 | 2,44 | -4,32% | 5.102,00 |
| 09.02.2026 | 2,58 | 2,58 | 2,48 | 2,55 | 1,80% | 16.609,00 |
| 06.02.2026 | 2,55 | 2,55 | 2,46 | 2,50 | -2,53% | 28.008,00 |
| 05.02.2026 | 2,51 | 2,65 | 2,49 | 2,57 | 1,38% | 22.400,00 |
| 04.02.2026 | 2,59 | 2,69 | 2,50 | 2,53 | -1,75% | 16.273,00 |
| 03.02.2026 | 2,76 | 2,78 | 2,49 | 2,58 | -3,92% | 10.182,00 |
| 02.02.2026 | 2,74 | 2,99 | 2,57 | 2,68 | -2,01% | 4.504,00 |
| 30.01.2026 | 2,78 | 2,86 | 2,68 | 2,74 | -0,36% | 12.682,00 |
| 29.01.2026 | 2,95 | 2,97 | 2,69 | 2,75 | -7,73% | 20.964,00 |
| 28.01.2026 | 3,01 | 3,01 | 2,88 | 2,98 | 0,00% | 19.423,00 |
| 27.01.2026 | 2,87 | 3,08 | 2,81 | 2,98 | 4,20% | 16.624,00 |