2,300€
-12,21%
Echtzeit-Aktienkurs EXASOL AG NA O.N.
Bid:
Ask:
Aktienkurse zur EXASOL AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.01.2026 | 2,56 | 2,90 | 2,53 | 2,86 | 8,56% | 16.344,00 |
| 23.01.2026 | 2,65 | 2,66 | 2,58 | 2,63 | -1,31% | 34.957,00 |
| 22.01.2026 | 2,68 | 2,72 | 2,62 | 2,67 | -2,38% | 3.900,00 |
| 21.01.2026 | 2,68 | 2,74 | 2,58 | 2,73 | 1,11% | 2.659,00 |
| 20.01.2026 | 2,57 | 2,72 | 2,57 | 2,70 | 2,86% | 13.505,00 |
| 19.01.2026 | 2,53 | 2,70 | 2,53 | 2,63 | 2,34% | 3.520,00 |
| 16.01.2026 | 2,57 | 2,66 | 2,54 | 2,57 | -1,16% | 5.168,00 |
| 15.01.2026 | 2,63 | 2,71 | 2,52 | 2,60 | -0,38% | 37.267,00 |
| 14.01.2026 | 2,64 | 2,67 | 2,55 | 2,61 | -0,76% | 13.742,00 |
| 13.01.2026 | 2,66 | 2,86 | 2,59 | 2,63 | -1,13% | 10.466,00 |
| 12.01.2026 | 2,71 | 2,75 | 2,62 | 2,66 | 0,00% | 6.200,00 |
| 09.01.2026 | 2,79 | 2,83 | 2,61 | 2,66 | -5,52% | 5.235,00 |
| 08.01.2026 | 2,87 | 2,90 | 2,77 | 2,81 | -1,92% | 3.260,00 |
| 07.01.2026 | 2,81 | 2,92 | 2,79 | 2,87 | 2,69% | 18.126,00 |
| 06.01.2026 | 2,73 | 2,83 | 2,73 | 2,79 | 0,18% | 8.268,00 |
| 05.01.2026 | 2,67 | 2,85 | 2,65 | 2,79 | 4,50% | 3.760,00 |
| 02.01.2026 | 2,77 | 2,85 | 2,59 | 2,67 | -4,14% | 38.500,00 |
| 30.12.2025 | 2,76 | 2,82 | 2,70 | 2,78 | 2,39% | 400,00 |
| 29.12.2025 | 2,59 | 2,82 | 2,56 | 2,72 | 4,22% | 6.474,00 |
| 23.12.2025 | 2,53 | 2,63 | 2,51 | 2,61 | -1,33% | 8.700,00 |
| 22.12.2025 | 2,57 | 2,66 | 2,46 | 2,64 | 2,52% | 3.895,00 |
| 19.12.2025 | 2,63 | 2,63 | 2,54 | 2,58 | 0,98% | 7.844,00 |
| 18.12.2025 | 2,44 | 2,59 | 2,42 | 2,55 | 5,37% | 5.202,00 |
| 17.12.2025 | 2,35 | 2,48 | 2,34 | 2,42 | 3,64% | - |
| 16.12.2025 | 2,39 | 2,42 | 2,31 | 2,34 | -1,48% | 65.300,00 |
| 15.12.2025 | 2,46 | 2,46 | 2,37 | 2,37 | -4,24% | 3.984,00 |
| 12.12.2025 | 2,37 | 2,48 | 2,34 | 2,48 | 4,43% | 3.804,00 |
| 11.12.2025 | 2,35 | 2,41 | 2,32 | 2,37 | 0,42% | 658,00 |
| 10.12.2025 | 2,37 | 2,40 | 2,31 | 2,36 | -0,42% | 12.001,00 |
| 09.12.2025 | 2,45 | 2,46 | 2,35 | 2,37 | -2,27% | 18.770,00 |
| 08.12.2025 | 2,49 | 2,49 | 2,42 | 2,43 | -1,82% | 11.968,00 |
| 05.12.2025 | 2,49 | 2,57 | 2,46 | 2,47 | -1,98% | 2.778,00 |