9,810€
0,41%
Echtzeit-Aktienkurs EXSITEC HOLDING AB
Bid:
Ask:
Aktienkurse zur EXSITEC HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 9,83 | 9,85 | 9,69 | 9,81 | 0,41% | - |
| 16.10.2026 | 9,59 | 9,95 | 9,57 | 9,77 | 1,98% | - |
| 15.10.2026 | 9,56 | 9,58 | 9,56 | 9,58 | -0,31% | - |
| 14.10.2026 | 9,66 | 9,92 | 9,53 | 9,61 | -0,52% | - |
| 13.10.2026 | 9,75 | 9,78 | 9,64 | 9,66 | -0,92% | - |
| 12.10.2026 | 9,84 | 10,06 | 9,68 | 9,75 | -0,71% | - |
| 09.10.2026 | 9,79 | 9,99 | 9,70 | 9,82 | 0,31% | - |
| 08.10.2026 | 9,57 | 9,84 | 9,45 | 9,79 | 2,19% | - |
| 07.10.2026 | 9,59 | 9,78 | 9,43 | 9,58 | 0,00% | - |
| 06.10.2026 | 9,56 | 9,73 | 9,27 | 9,58 | 0,31% | - |
| 05.10.2026 | 9,54 | 9,77 | 9,43 | 9,55 | -0,10% | - |
| 02.10.2026 | 9,82 | 9,84 | 9,53 | 9,56 | -2,65% | - |
| 01.10.2026 | 9,87 | 10,28 | 9,41 | 9,82 | -0,20% | - |
| 30.09.2026 | 9,99 | 10,18 | 9,84 | 9,84 | -1,55% | - |
| 29.09.2026 | 9,91 | 10,04 | 9,90 | 10,00 | 0,55% | - |
| 28.09.2026 | 10,00 | 10,15 | 9,86 | 9,94 | -0,90% | - |
| 25.09.2026 | 10,13 | 10,25 | 9,95 | 10,03 | -0,99% | - |
| 24.09.2026 | 10,23 | 10,33 | 10,07 | 10,13 | -0,69% | - |
| 23.09.2026 | 10,23 | 10,28 | 10,18 | 10,20 | -0,20% | - |
| 22.09.2026 | 10,38 | 10,43 | 10,15 | 10,22 | -1,21% | - |
| 21.09.2026 | 10,38 | 10,45 | 10,28 | 10,35 | -0,53% | - |
| 18.09.2026 | 10,63 | 10,63 | 10,30 | 10,40 | -1,79% | - |
| 17.09.2026 | 10,58 | 10,65 | 10,40 | 10,59 | 0,62% | - |
| 16.09.2026 | 10,58 | 10,75 | 10,45 | 10,53 | -0,61% | - |
| 15.09.2026 | 10,88 | 10,90 | 10,50 | 10,59 | -2,62% | - |
| 14.09.2026 | 10,78 | 10,98 | 10,78 | 10,88 | 0,46% | - |
| 11.09.2026 | 11,05 | 11,13 | 10,80 | 10,83 | -0,92% | - |
| 10.09.2026 | 11,10 | 11,10 | 10,93 | 10,93 | -0,46% | - |
| 09.09.2026 | 11,13 | 11,23 | 10,95 | 10,98 | -1,13% | - |
| 08.09.2026 | 11,23 | 11,25 | 11,08 | 11,10 | -1,33% | - |
| 07.09.2026 | 11,03 | 11,30 | 11,03 | 11,25 | 1,35% | - |
| 04.09.2026 | 11,15 | 11,15 | 10,98 | 11,10 | -0,45% | - |
| 03.09.2026 | 11,03 | 11,23 | 11,00 | 11,15 | 1,36% | - |
| 02.09.2026 | 10,68 | 11,10 | 10,68 | 11,00 | 2,90% | - |
| 01.09.2026 | 10,73 | 11,05 | 10,63 | 10,69 | -0,79% | - |
| 31.08.2026 | 10,50 | 10,78 | 10,45 | 10,78 | 2,62% | - |
| 28.08.2026 | 10,43 | 10,60 | 10,38 | 10,50 | 1,06% | - |
| 27.08.2026 | 10,13 | 10,50 | 9,87 | 10,39 | 3,13% | - |
| 26.08.2026 | 10,10 | 10,11 | 9,95 | 10,08 | -0,89% | - |
| 25.08.2026 | 10,09 | 10,25 | 10,01 | 10,17 | 0,54% | - |
| 24.08.2026 | 10,03 | 10,20 | 10,03 | 10,11 | 0,35% | - |
| 21.08.2026 | 9,89 | 10,15 | 9,81 | 10,08 | 1,92% | - |
| 20.08.2026 | 9,92 | 9,95 | 9,86 | 9,89 | -0,45% | - |
| 19.08.2026 | 9,95 | 10,01 | 9,89 | 9,93 | -2,65% | - |
| 05.05.2026 | 10,35 | 10,95 | 10,20 | 10,20 | -1,92% | - |
| 04.05.2026 | 10,55 | 11,03 | 10,33 | 10,40 | -1,42% | - |
| 30.04.2026 | 10,23 | 10,58 | 10,18 | 10,55 | 1,44% | - |
| 29.04.2026 | 10,50 | 10,73 | 10,38 | 10,40 | -0,48% | - |
| 28.04.2026 | 10,53 | 10,73 | 10,45 | 10,45 | -1,42% | - |
| 27.04.2026 | 10,45 | 10,70 | 10,35 | 10,60 | 0,95% | - |
| 24.04.2026 | 10,38 | 10,63 | 10,35 | 10,50 | 1,45% | - |
| 23.04.2026 | 10,48 | 10,73 | 10,30 | 10,35 | -1,66% | - |
| 22.04.2026 | 10,06 | 10,83 | 10,06 | 10,53 | 4,83% | - |
| 21.04.2026 | 10,20 | 10,23 | 10,00 | 10,04 | -1,81% | - |
| 20.04.2026 | 10,10 | 10,25 | 10,08 | 10,23 | 0,94% | - |
| 17.04.2026 | 10,12 | 10,40 | 10,10 | 10,13 | 0,10% | - |
| 16.04.2026 | 10,28 | 10,30 | 10,10 | 10,12 | -1,51% | - |
| 15.04.2026 | 10,15 | 10,38 | 10,15 | 10,28 | 0,74% | - |
| 14.04.2026 | 10,20 | 10,38 | 10,12 | 10,20 | -0,49% | - |
| 13.04.2026 | 9,86 | 10,25 | 9,85 | 10,25 | 3,12% | - |
| 10.04.2026 | 9,79 | 10,05 | 9,69 | 9,94 | 1,43% | - |
| 09.04.2026 | 9,70 | 9,99 | 9,70 | 9,80 | 0,51% | - |
| 08.04.2026 | 9,79 | 10,02 | 9,62 | 9,75 | 1,88% | - |
| 07.04.2026 | 9,78 | 9,92 | 9,46 | 9,57 | -2,45% | - |
| 02.04.2026 | 9,82 | 9,90 | 9,67 | 9,81 | -1,06% | - |
| 01.04.2026 | 9,67 | 10,06 | 9,62 | 9,92 | 2,85% | - |
| 31.03.2026 | 9,62 | 9,72 | 9,36 | 9,64 | 0,31% | - |
| 30.03.2026 | 9,79 | 10,06 | 9,57 | 9,61 | -1,44% | - |
| 27.03.2026 | 9,95 | 10,19 | 9,67 | 9,75 | -1,91% | - |
| 26.03.2026 | 9,96 | 10,01 | 9,59 | 9,94 | -0,20% | - |
| 25.03.2026 | 10,08 | 10,10 | 9,78 | 9,96 | -0,99% | - |
| 24.03.2026 | 9,90 | 10,11 | 9,86 | 10,06 | 1,21% | - |
| 23.03.2026 | 9,93 | 10,02 | 9,59 | 9,94 | -0,90% | - |
| 20.03.2026 | 10,30 | 10,45 | 9,97 | 10,03 | -2,86% | - |
| 19.03.2026 | 10,20 | 10,35 | 10,06 | 10,33 | 1,82% | - |
| 18.03.2026 | 10,25 | 10,45 | 10,12 | 10,14 | -0,83% | - |
| 17.03.2026 | 10,20 | 10,50 | 10,18 | 10,23 | 0,25% | - |
| 16.03.2026 | 10,12 | 10,35 | 10,10 | 10,20 | 1,39% | - |
| 13.03.2026 | 10,25 | 10,55 | 10,06 | 10,06 | -2,09% | - |
| 12.03.2026 | 10,30 | 10,43 | 10,19 | 10,28 | -0,72% | - |
| 11.03.2026 | 10,40 | 10,58 | 10,35 | 10,35 | -0,24% | - |
| 10.03.2026 | 10,68 | 10,75 | 10,25 | 10,38 | -3,04% | - |
| 09.03.2026 | 10,53 | 10,73 | 10,28 | 10,70 | 0,23% | - |
| 06.03.2026 | 10,53 | 10,73 | 10,48 | 10,68 | 2,15% | - |
| 05.03.2026 | 10,55 | 10,68 | 10,40 | 10,45 | -1,88% | - |
| 04.03.2026 | 10,58 | 10,85 | 10,43 | 10,65 | 0,00% | - |
| 03.03.2026 | 10,90 | 11,03 | 10,50 | 10,65 | -2,74% | - |
| 02.03.2026 | 11,08 | 11,13 | 10,90 | 10,95 | -1,57% | - |
| 27.02.2026 | 11,23 | 11,38 | 11,10 | 11,13 | -0,89% | - |
| 26.02.2026 | 11,33 | 11,33 | 11,18 | 11,23 | -0,66% | - |
| 25.02.2026 | 11,10 | 11,40 | 11,05 | 11,30 | 1,80% | - |
| 24.02.2026 | 11,33 | 11,38 | 10,98 | 11,10 | -2,42% | - |
| 23.02.2026 | 11,30 | 11,45 | 11,25 | 11,38 | 1,11% | - |
| 20.02.2026 | 11,50 | 11,55 | 11,03 | 11,25 | -2,17% | - |
| 19.02.2026 | 11,30 | 11,53 | 11,23 | 11,50 | 1,77% | - |
| 18.02.2026 | 11,23 | 11,38 | 10,95 | 11,30 | 0,22% | - |
| 17.02.2026 | 11,43 | 11,43 | 11,13 | 11,28 | -1,31% | - |
| 16.02.2026 | 11,63 | 11,73 | 11,43 | 11,43 | -1,30% | - |
| 13.02.2026 | 11,48 | 11,73 | 11,23 | 11,58 | 1,09% | - |
| 12.02.2026 | 11,63 | 11,85 | 11,45 | 11,45 | -1,08% | - |