11,225€
-2,81%
Echtzeit-Aktienkurs EXMAR INH.
Bid:
Ask:
Aktienkurse zur EXMAR INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 11,50 | 11,55 | 11,00 | 11,35 | -1,73% | 4.239,00 |
| 02.09.2026 | 11,40 | 11,65 | 11,30 | 11,55 | 2,21% | 4.306,00 |
| 01.09.2026 | 11,45 | 11,45 | 11,15 | 11,30 | -1,31% | 363,00 |
| 31.08.2026 | 11,55 | 11,55 | 11,15 | 11,45 | 2,69% | 632,00 |
| 28.08.2026 | 11,35 | 11,55 | 11,00 | 11,15 | -1,76% | 5.359,00 |
| 27.08.2026 | 11,20 | 11,65 | 11,20 | 11,35 | -2,16% | 1.111,00 |
| 26.08.2026 | 11,50 | 11,70 | 11,50 | 11,60 | 0,87% | 1.552,00 |
| 25.08.2026 | 11,50 | 11,50 | 11,15 | 11,50 | 2,68% | 733,00 |
| 24.08.2026 | 11,35 | 11,50 | 11,20 | 11,20 | -0,88% | 1.196,00 |
| 21.08.2026 | 11,30 | 11,35 | 11,20 | 11,30 | 0,00% | 1.288,00 |
| 20.08.2026 | 11,40 | 11,40 | 11,30 | 11,30 | -1,74% | 500,00 |
| 19.08.2026 | 11,55 | 11,55 | 11,50 | 11,50 | 2,68% | 778,00 |
| 18.08.2026 | 11,50 | 11,50 | 11,20 | 11,20 | -1,75% | 1.170,00 |
| 17.08.2026 | 11,65 | 11,65 | 11,40 | 11,40 | 0,00% | 138,00 |
| 14.08.2026 | 11,35 | 11,40 | 11,35 | 11,40 | 1,33% | 519,00 |
| 13.08.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 0,00% | 300,00 |
| 12.08.2026 | 11,50 | 11,50 | 11,25 | 11,25 | -1,32% | 1.977,00 |
| 11.08.2026 | 11,55 | 11,75 | 11,20 | 11,40 | -2,56% | 1.051,00 |
| 10.08.2026 | 11,80 | 11,80 | 11,55 | 11,70 | 1,30% | 647,00 |
| 07.08.2026 | 11,75 | 11,75 | 11,55 | 11,55 | 0,87% | 480,00 |
| 06.08.2026 | 11,80 | 11,95 | 11,45 | 11,45 | -0,43% | 3.451,00 |
| 05.08.2026 | 11,20 | 11,95 | 11,20 | 11,50 | 0,00% | 2.188,00 |
| 04.08.2026 | 11,40 | 11,50 | 11,35 | 11,50 | 0,00% | 10.038,00 |
| 03.08.2026 | 11,40 | 11,50 | 11,10 | 11,50 | 0,88% | 2.044,00 |
| 31.07.2026 | 11,20 | 11,45 | 11,20 | 11,40 | 1,79% | 656,00 |
| 30.07.2026 | 11,45 | 11,50 | 11,20 | 11,20 | -0,88% | 1.508,00 |
| 29.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,31% | 45,00 |
| 28.07.2026 | 11,25 | 11,55 | 11,25 | 11,45 | 2,23% | 109,00 |
| 27.07.2026 | 11,10 | 11,25 | 11,10 | 11,20 | -2,61% | 473,00 |
| 24.07.2026 | 11,50 | 11,60 | 11,10 | 11,50 | 0,00% | 418,00 |
| 23.07.2026 | 11,05 | 11,50 | 11,05 | 11,50 | 0,88% | 781,00 |
| 22.07.2026 | 11,35 | 11,40 | 11,35 | 11,40 | 0,44% | 1.003,00 |
| 21.07.2026 | 10,95 | 11,45 | 10,95 | 11,35 | 4,13% | 535,00 |
| 20.07.2026 | 11,30 | 11,45 | 10,90 | 10,90 | -4,80% | 623,00 |
| 17.07.2026 | 11,50 | 11,60 | 11,40 | 11,45 | 1,33% | 2.645,00 |
| 16.07.2026 | 11,45 | 11,45 | 11,00 | 11,30 | -0,22% | 412,00 |
| 15.07.2026 | 11,38 | 11,38 | 11,33 | 11,33 | -1,09% | - |
| 14.07.2026 | 11,30 | 11,45 | 11,25 | 11,45 | 1,33% | 1.359,00 |
| 13.07.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 1,35% | 38,00 |
| 10.07.2026 | 11,30 | 11,30 | 11,15 | 11,15 | -1,33% | 906,00 |
| 09.07.2026 | 11,30 | 11,40 | 11,30 | 11,30 | 1,35% | 598,00 |
| 08.07.2026 | 11,60 | 11,60 | 11,15 | 11,15 | -3,46% | 129,00 |
| 07.07.2026 | 11,10 | 11,55 | 11,10 | 11,55 | 5,48% | 1.265,00 |
| 06.07.2026 | 10,95 | 11,45 | 10,95 | 10,95 | -0,45% | 1.969,00 |
| 03.07.2026 | 11,65 | 11,65 | 10,85 | 11,00 | -0,90% | 1.435,00 |
| 02.07.2026 | 11,25 | 11,25 | 11,10 | 11,10 | -1,33% | 529,00 |
| 01.07.2026 | 11,35 | 11,65 | 11,25 | 11,25 | -0,88% | 414,00 |
| 30.06.2026 | 11,00 | 11,65 | 11,00 | 11,35 | -0,87% | 247,00 |
| 29.06.2026 | 10,80 | 11,45 | 10,80 | 11,45 | 3,15% | 4.264,00 |
| 26.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 129,00 |
| 25.06.2026 | 11,10 | 11,10 | 11,05 | 11,10 | 0,45% | 51,00 |
| 24.06.2026 | 11,05 | 11,10 | 11,05 | 11,05 | 0,45% | 1.671,00 |
| 23.06.2026 | 11,00 | 11,05 | 11,00 | 11,00 | 0,00% | 646,00 |
| 22.06.2026 | 11,05 | 11,10 | 11,00 | 11,00 | -0,45% | 788,00 |
| 19.06.2026 | 11,15 | 11,15 | 11,05 | 11,05 | -1,34% | 1.469,00 |
| 18.06.2026 | 11,15 | 11,20 | 11,10 | 11,20 | -0,44% | 628,00 |
| 17.06.2026 | 11,25 | 11,40 | 11,15 | 11,25 | 0,90% | 1.159,00 |
| 16.06.2026 | 11,15 | 11,15 | 11,10 | 11,15 | -0,89% | 1.384,00 |
| 15.06.2026 | 11,70 | 11,70 | 11,10 | 11,25 | -2,17% | 5.139,00 |
| 12.06.2026 | 11,50 | 11,60 | 11,45 | 11,50 | -0,43% | 1.898,00 |
| 11.06.2026 | 11,60 | 11,60 | 11,50 | 11,55 | 0,43% | 1.510,00 |
| 10.06.2026 | 11,45 | 11,55 | 11,45 | 11,50 | -0,86% | 1.014,00 |
| 09.06.2026 | 11,45 | 11,60 | 11,45 | 11,60 | -0,43% | 1.880,00 |
| 08.06.2026 | 11,50 | 11,70 | 11,45 | 11,65 | 0,43% | 3.191,00 |
| 05.06.2026 | 11,45 | 11,60 | 11,40 | 11,60 | 2,20% | 2.923,00 |
| 04.06.2026 | 11,35 | 11,50 | 11,35 | 11,35 | -0,44% | 2.391,00 |
| 03.06.2026 | 11,60 | 11,60 | 11,40 | 11,40 | -1,30% | 786,00 |
| 02.06.2026 | 11,55 | 11,60 | 11,45 | 11,55 | 0,00% | 1.601,00 |
| 01.06.2026 | 11,40 | 11,55 | 11,40 | 11,55 | 2,21% | 2.671,00 |
| 29.05.2026 | 11,65 | 11,65 | 11,30 | 11,30 | -2,16% | 189,00 |
| 28.05.2026 | 11,65 | 11,65 | 11,25 | 11,55 | 0,87% | 53,00 |
| 27.05.2026 | 11,45 | 11,60 | 11,45 | 11,45 | 0,44% | 1.516,00 |
| 26.05.2026 | 11,70 | 11,70 | 11,30 | 11,40 | -1,30% | 1.221,00 |
| 25.05.2026 | 11,65 | 11,80 | 10,50 | 11,55 | -0,86% | 13.113,00 |
| 22.05.2026 | 11,40 | 11,75 | 11,20 | 11,65 | 2,19% | 2.948,00 |
| 21.05.2026 | 11,65 | 11,65 | 11,40 | 11,40 | 2,70% | 760,00 |
| 20.05.2026 | 11,15 | 12,00 | 11,00 | 11,10 | -0,45% | 13.749,00 |
| 19.05.2026 | 11,00 | 11,30 | 11,00 | 11,15 | 1,83% | 6.597,00 |
| 18.05.2026 | 10,90 | 10,95 | 10,90 | 10,95 | 0,92% | 648,00 |
| 15.05.2026 | 10,80 | 11,00 | 10,80 | 10,85 | -1,36% | 678,00 |
| 14.05.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 0,92% | 328,00 |
| 13.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 557,00 |
| 12.05.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 0,93% | 1.155,00 |
| 11.05.2026 | 10,85 | 10,85 | 10,80 | 10,80 | 0,47% | 240,00 |
| 08.05.2026 | 10,70 | 10,75 | 10,70 | 10,75 | -0,46% | 693,00 |
| 07.05.2026 | 10,80 | 10,80 | 10,70 | 10,80 | -0,46% | 589,00 |
| 06.05.2026 | 10,85 | 10,85 | 10,70 | 10,85 | 0,46% | 563,00 |
| 05.05.2026 | 10,85 | 10,85 | 10,75 | 10,80 | 0,00% | 1.461,00 |
| 04.05.2026 | 10,85 | 10,85 | 10,70 | 10,80 | 0,00% | 832,00 |
| 30.04.2026 | 10,80 | 10,85 | 10,75 | 10,80 | 1,89% | 824,00 |
| 29.04.2026 | 10,75 | 10,85 | 10,60 | 10,60 | -0,93% | 3.244,00 |
| 28.04.2026 | 10,85 | 10,85 | 10,55 | 10,70 | 0,47% | 1.560,00 |
| 27.04.2026 | 10,75 | 10,75 | 10,60 | 10,65 | 0,95% | 819,00 |
| 24.04.2026 | 10,65 | 10,75 | 10,55 | 10,55 | 0,00% | 920,00 |
| 23.04.2026 | 10,90 | 10,90 | 10,55 | 10,55 | -2,31% | 3.368,00 |
| 22.04.2026 | 10,75 | 10,80 | 10,55 | 10,80 | 0,47% | 1.380,00 |
| 21.04.2026 | 10,55 | 10,75 | 10,55 | 10,75 | 2,87% | 1.112,00 |
| 20.04.2026 | 10,45 | 10,65 | 10,30 | 10,45 | 2,96% | 18.276,00 |
| 17.04.2026 | 10,30 | 10,30 | 10,15 | 10,15 | -1,46% | 2.977,00 |
| 16.04.2026 | 10,15 | 10,30 | 10,10 | 10,30 | 1,48% | 397,00 |