10,490€
-3,58%
Echtzeit-Aktienkurs Exmar S.A.
Bid:
Ask:
Aktienkurse zur Exmar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 10,88 | 10,88 | 10,16 | 10,50 | -3,49% | 5.100,00 |
| 22.09.2025 | 10,90 | 10,90 | 10,48 | 10,88 | -0,55% | 4.167,00 |
| 19.09.2025 | 10,36 | 10,94 | 10,10 | 10,94 | 7,68% | 3.919,00 |
| 18.09.2025 | 9,93 | 10,20 | 9,85 | 10,16 | 1,80% | 3.729,00 |
| 17.09.2025 | 9,95 | 9,99 | 9,93 | 9,98 | 0,81% | 1.031,00 |
| 16.09.2025 | 9,70 | 9,92 | 9,70 | 9,90 | 1,64% | 1.038,00 |
| 15.09.2025 | 9,70 | 9,82 | 9,70 | 9,74 | -2,60% | 4.041,00 |
| 12.09.2025 | 10,00 | 10,02 | 9,80 | 10,00 | 1,73% | 1.166,00 |
| 11.09.2025 | 10,00 | 10,00 | 9,71 | 9,83 | -0,71% | 1.499,00 |
| 10.09.2025 | 9,91 | 9,94 | 9,77 | 9,90 | -0,70% | 1.001,00 |
| 09.09.2025 | 9,89 | 9,97 | 9,72 | 9,97 | 1,42% | 1.766,00 |
| 08.09.2025 | 10,00 | 10,04 | 9,83 | 9,83 | -0,71% | 5.757,00 |
| 05.09.2025 | 9,90 | 9,97 | 9,90 | 9,90 | -0,80% | 2.076,00 |
| 04.09.2025 | 9,89 | 9,98 | 9,88 | 9,98 | 0,60% | 1.179,00 |
| 03.09.2025 | 9,89 | 10,04 | 9,87 | 9,92 | 0,92% | 7.406,00 |
| 02.09.2025 | 9,96 | 9,96 | 9,77 | 9,83 | -1,70% | 3.247,00 |
| 01.09.2025 | 10,10 | 10,10 | 9,68 | 10,00 | 2,25% | 10.044,00 |
| 29.08.2025 | 10,28 | 10,28 | 9,76 | 9,78 | -4,12% | 7.363,00 |
| 28.08.2025 | 10,10 | 10,22 | 10,08 | 10,20 | 0,99% | 1.007,00 |
| 27.08.2025 | 10,30 | 10,30 | 10,10 | 10,10 | -1,94% | 2.126,00 |
| 26.08.2025 | 10,04 | 10,50 | 10,04 | 10,30 | 3,73% | 23.545,00 |
| 25.08.2025 | 8,84 | 10,06 | 8,84 | 9,93 | 10,46% | 11.228,00 |
| 22.08.2025 | 9,00 | 9,16 | 8,75 | 8,99 | -0,11% | 7.276,00 |
| 21.08.2025 | 9,97 | 10,02 | 9,00 | 9,00 | -10,00% | 14.994,00 |
| 20.08.2025 | 10,02 | 10,04 | 9,75 | 10,00 | 1,42% | 1.963,00 |
| 19.08.2025 | 10,30 | 10,30 | 9,81 | 9,86 | -4,09% | 7.187,00 |
| 18.08.2025 | 10,40 | 10,40 | 10,24 | 10,28 | -1,15% | 4.354,00 |
| 15.08.2025 | 10,24 | 10,40 | 10,24 | 10,40 | 0,00% | 2.054,00 |
| 14.08.2025 | 10,30 | 10,40 | 10,26 | 10,40 | 0,97% | 4.267,00 |
| 13.08.2025 | 10,26 | 10,40 | 10,26 | 10,30 | 0,59% | 1.867,00 |
| 12.08.2025 | 10,78 | 10,78 | 10,24 | 10,24 | -0,19% | 8.663,00 |
| 11.08.2025 | 10,94 | 11,00 | 10,02 | 10,26 | 0,59% | 14.606,00 |
| 08.08.2025 | 9,60 | 11,44 | 9,60 | 10,20 | -25,55% | 61.824,00 |
| 07.08.2025 | 12,94 | 13,70 | 12,50 | 13,70 | 5,71% | 18.533,00 |
| 06.08.2025 | 12,06 | 13,12 | 12,06 | 12,96 | 8,00% | 20.184,00 |
| 05.08.2025 | 12,00 | 12,36 | 12,00 | 12,00 | 0,00% | 13.158,00 |
| 04.08.2025 | 12,14 | 12,36 | 11,88 | 12,00 | -2,91% | 12.155,00 |
| 01.08.2025 | 12,00 | 12,36 | 11,84 | 12,36 | 3,00% | 4.308,00 |
| 31.07.2025 | 12,00 | 12,00 | 11,90 | 12,00 | 0,00% | 4.208,00 |
| 30.07.2025 | 12,00 | 12,00 | 11,64 | 12,00 | 1,69% | 7.660,00 |
| 29.07.2025 | 11,94 | 12,00 | 11,62 | 11,80 | -1,17% | 8.272,00 |
| 28.07.2025 | 12,00 | 12,00 | 11,80 | 11,94 | -0,50% | 1.974,00 |
| 25.07.2025 | 11,98 | 12,00 | 11,80 | 12,00 | 0,33% | 1.419,00 |
| 24.07.2025 | 12,00 | 12,00 | 11,96 | 11,96 | 0,17% | 1.178,00 |
| 23.07.2025 | 12,00 | 12,00 | 11,94 | 11,94 | -0,50% | 3.181,00 |
| 22.07.2025 | 12,00 | 12,00 | 11,82 | 12,00 | 0,33% | 6.282,00 |
| 21.07.2025 | 12,00 | 12,00 | 11,96 | 11,96 | 3,28% | 1.547,00 |
| 18.07.2025 | 11,92 | 12,00 | 11,58 | 11,58 | -2,85% | 3.649,00 |
| 17.07.2025 | 11,94 | 11,98 | 11,88 | 11,92 | -0,17% | 195,00 |
| 16.07.2025 | 11,98 | 11,98 | 11,92 | 11,94 | -0,33% | 2.413,00 |
| 15.07.2025 | 11,94 | 12,00 | 11,88 | 11,98 | 0,84% | 1.330,00 |
| 14.07.2025 | 11,98 | 12,00 | 11,66 | 11,88 | -0,83% | 7.367,00 |
| 11.07.2025 | 11,72 | 12,00 | 11,72 | 11,98 | 2,39% | 4.487,00 |
| 10.07.2025 | 11,56 | 11,70 | 11,56 | 11,70 | 0,00% | 916,00 |
| 09.07.2025 | 11,70 | 11,72 | 11,54 | 11,70 | 0,17% | 2.814,00 |
| 08.07.2025 | 11,66 | 11,74 | 11,66 | 11,68 | -0,17% | 1.227,00 |
| 07.07.2025 | 11,70 | 11,74 | 11,68 | 11,70 | -0,17% | 374,00 |
| 04.07.2025 | 11,74 | 11,78 | 11,70 | 11,72 | -0,34% | 2.215,00 |
| 03.07.2025 | 11,76 | 11,78 | 11,72 | 11,76 | 0,00% | 1.144,00 |
| 02.07.2025 | 11,72 | 11,78 | 11,72 | 11,76 | 0,51% | 284,00 |
| 01.07.2025 | 11,78 | 11,78 | 11,66 | 11,70 | 0,00% | 761,00 |
| 30.06.2025 | 12,00 | 12,00 | 11,70 | 11,70 | -0,68% | 5.338,00 |
| 27.06.2025 | 11,80 | 11,80 | 11,78 | 11,78 | -1,01% | 1.462,00 |
| 26.06.2025 | 11,98 | 12,00 | 11,90 | 11,90 | -0,50% | 2.308,00 |
| 25.06.2025 | 11,98 | 12,00 | 11,92 | 11,96 | -0,33% | 1.475,00 |
| 24.06.2025 | 11,96 | 12,00 | 11,94 | 12,00 | 0,67% | 1.610,00 |
| 23.06.2025 | 11,94 | 11,94 | 11,82 | 11,92 | -0,33% | 1.786,00 |
| 20.06.2025 | 11,94 | 11,96 | 11,70 | 11,96 | -0,17% | 5.697,00 |
| 19.06.2025 | 11,86 | 11,98 | 11,76 | 11,98 | 1,01% | 8.178,00 |
| 18.06.2025 | 12,00 | 12,32 | 11,70 | 11,86 | -0,84% | 22.301,00 |
| 17.06.2025 | 11,52 | 11,98 | 11,50 | 11,96 | 8,53% | 49.146,00 |
| 16.06.2025 | 11,50 | 11,50 | 10,96 | 11,02 | -4,17% | 7.726,00 |
| 13.06.2025 | 11,52 | 11,52 | 11,50 | 11,50 | 0,00% | 4.297,00 |
| 12.06.2025 | 11,50 | 11,52 | 11,50 | 11,50 | 0,00% | 7.474,00 |
| 11.06.2025 | 11,52 | 11,52 | 11,50 | 11,50 | 0,00% | 4.998,00 |
| 10.06.2025 | 11,50 | 11,52 | 11,50 | 11,50 | 0,00% | 2.273,00 |
| 09.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,17% | 2.718,00 |
| 06.06.2025 | 11,50 | 11,52 | 11,50 | 11,52 | 0,00% | 919,00 |
| 05.06.2025 | 11,52 | 11,52 | 11,50 | 11,52 | 0,00% | 5.108,00 |
| 04.06.2025 | 11,54 | 11,54 | 11,52 | 11,52 | 0,00% | 855,00 |
| 03.06.2025 | 11,52 | 11,54 | 11,52 | 11,52 | 0,00% | 1.179,00 |
| 02.06.2025 | 11,54 | 11,54 | 11,52 | 11,52 | 0,00% | 5.728,00 |
| 30.05.2025 | 11,54 | 11,54 | 11,52 | 11,52 | 0,00% | 1.017,00 |
| 29.05.2025 | 11,52 | 11,54 | 11,52 | 11,52 | 0,00% | 370,00 |
| 28.05.2025 | 11,54 | 11,54 | 11,52 | 11,52 | 0,00% | 2.815,00 |
| 27.05.2025 | 11,54 | 11,54 | 11,52 | 11,52 | 0,00% | 1.154,00 |
| 26.05.2025 | 11,50 | 11,54 | 11,50 | 11,52 | -0,17% | 27.949,00 |
| 23.05.2025 | 11,52 | 11,58 | 11,52 | 11,54 | -0,17% | 2.099,00 |
| 22.05.2025 | 11,58 | 11,58 | 11,52 | 11,56 | 0,35% | 1.887,00 |
| 21.05.2025 | 11,52 | 11,56 | 11,50 | 11,52 | -0,17% | 8.060,00 |
| 20.05.2025 | 11,56 | 11,58 | 11,52 | 11,54 | 0,17% | 2.194,00 |
| 19.05.2025 | 11,50 | 11,56 | 11,50 | 11,52 | 0,00% | 3.840,00 |
| 16.05.2025 | 11,56 | 11,56 | 11,52 | 11,52 | 0,00% | 1.634,00 |
| 15.05.2025 | 11,56 | 11,56 | 11,52 | 11,52 | 0,00% | 1.072,00 |
| 14.05.2025 | 11,52 | 11,54 | 11,52 | 11,52 | 0,00% | 921,00 |
| 13.05.2025 | 11,56 | 11,56 | 11,52 | 11,52 | -0,17% | 885,00 |
| 12.05.2025 | 11,50 | 11,58 | 11,50 | 11,54 | 0,00% | 1.680,00 |
| 09.05.2025 | 11,52 | 11,56 | 11,52 | 11,54 | 0,17% | 3.869,00 |
| 08.05.2025 | 11,50 | 11,56 | 11,50 | 11,52 | 0,00% | 2.480,00 |
| 07.05.2025 | 11,52 | 11,54 | 11,52 | 11,52 | 0,00% | 795,00 |