9,460€
-1,66%
Echtzeit-Aktienkurs EXSITEC HOLDING AB
Bid:
Ask:
Aktienkurse zur EXSITEC HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2026 | 11,93 | 11,95 | 11,50 | 11,58 | -2,94% | - |
| 10.02.2026 | 12,15 | 12,30 | 11,58 | 11,93 | -2,05% | 312,00 |
| 09.02.2026 | 12,20 | 12,30 | 12,10 | 12,18 | -0,41% | 144,00 |
| 06.02.2026 | 12,03 | 12,28 | 11,65 | 12,23 | 1,45% | - |
| 05.02.2026 | 12,18 | 12,33 | 11,98 | 12,05 | -1,03% | - |
| 04.02.2026 | 12,08 | 12,58 | 12,03 | 12,18 | 1,25% | - |
| 03.02.2026 | 13,78 | 14,00 | 11,95 | 12,03 | -12,39% | - |
| 02.02.2026 | 13,23 | 13,88 | 12,73 | 13,73 | 3,58% | - |
| 30.01.2026 | 13,35 | 13,48 | 13,18 | 13,25 | -1,12% | - |
| 29.01.2026 | 13,28 | 13,45 | 13,25 | 13,40 | 1,13% | - |
| 28.01.2026 | 13,20 | 13,50 | 13,20 | 13,25 | 0,38% | - |
| 27.01.2026 | 13,35 | 13,50 | 13,05 | 13,20 | -0,94% | - |
| 26.01.2026 | 13,48 | 13,50 | 13,25 | 13,33 | -0,56% | - |
| 23.01.2026 | 13,68 | 13,68 | 13,35 | 13,40 | -1,83% | - |
| 22.01.2026 | 13,43 | 13,85 | 13,35 | 13,65 | 1,87% | - |
| 21.01.2026 | 13,40 | 13,73 | 13,25 | 13,40 | 0,37% | - |
| 20.01.2026 | 13,53 | 13,68 | 13,15 | 13,35 | -1,48% | - |
| 19.01.2026 | 13,48 | 13,78 | 13,38 | 13,55 | -0,18% | - |
| 16.01.2026 | 13,65 | 13,73 | 13,38 | 13,58 | -0,37% | - |
| 15.01.2026 | 13,70 | 13,88 | 13,63 | 13,63 | -0,37% | - |
| 14.01.2026 | 13,90 | 14,18 | 13,43 | 13,68 | -1,26% | - |
| 13.01.2026 | 14,45 | 14,45 | 13,83 | 13,85 | -4,15% | - |
| 12.01.2026 | 14,40 | 14,55 | 14,25 | 14,45 | 0,00% | - |
| 09.01.2026 | 14,50 | 14,68 | 14,35 | 14,45 | -0,17% | - |
| 08.01.2026 | 14,40 | 14,50 | 14,35 | 14,48 | 0,52% | - |
| 07.01.2026 | 14,25 | 14,68 | 14,20 | 14,40 | 1,05% | - |
| 06.01.2026 | 14,25 | 14,30 | 14,20 | 14,25 | -0,18% | - |
| 05.01.2026 | 14,25 | 14,30 | 14,03 | 14,28 | 0,35% | - |
| 02.01.2026 | 13,73 | 14,28 | 13,73 | 14,23 | 2,89% | - |
| 30.12.2025 | 14,00 | 14,25 | 13,80 | 13,83 | -1,43% | - |
| 29.12.2025 | 14,25 | 14,25 | 13,80 | 14,03 | -1,23% | - |
| 23.12.2025 | 14,10 | 14,23 | 14,08 | 14,20 | 0,53% | - |
| 22.12.2025 | 13,95 | 14,43 | 13,85 | 14,13 | 1,07% | - |
| 19.12.2025 | 13,48 | 14,10 | 13,30 | 13,98 | 3,71% | - |
| 18.12.2025 | 13,85 | 14,00 | 13,28 | 13,48 | -2,36% | - |
| 17.12.2025 | 14,00 | 14,00 | 13,70 | 13,80 | -1,25% | - |
| 16.12.2025 | 14,05 | 14,28 | 13,80 | 13,98 | -0,89% | - |
| 15.12.2025 | 14,00 | 14,13 | 13,83 | 14,10 | 0,89% | - |
| 12.12.2025 | 13,90 | 14,20 | 13,85 | 13,98 | 0,36% | - |
| 11.12.2025 | 14,08 | 14,43 | 13,63 | 13,93 | -1,59% | - |
| 10.12.2025 | 14,13 | 14,28 | 13,85 | 14,15 | 0,18% | - |
| 09.12.2025 | 14,58 | 14,58 | 14,08 | 14,13 | -3,09% | - |
| 08.12.2025 | 14,50 | 14,60 | 14,23 | 14,58 | 0,34% | - |
| 05.12.2025 | 14,20 | 14,55 | 14,10 | 14,53 | 2,47% | - |