10,180€
-25,69%
Echtzeit-Aktienkurs Exmar S.A.
Bid:
Ask:
Aktienkurse zur Exmar S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
06.05.2025 | 11,52 | 11,54 | 11,52 | 11,52 | 0,17% | 3.236,00 |
05.05.2025 | 11,42 | 11,52 | 11,42 | 11,50 | 0,35% | 2.484,00 |
02.05.2025 | 11,52 | 11,52 | 11,46 | 11,46 | -0,17% | 1.330,00 |
30.04.2025 | 11,52 | 11,52 | 11,42 | 11,48 | -0,17% | 7.283,00 |
29.04.2025 | 11,50 | 11,50 | 11,42 | 11,50 | 0,70% | 4.157,00 |
28.04.2025 | 11,40 | 11,48 | 11,40 | 11,42 | -0,35% | 1.450,00 |
25.04.2025 | 11,38 | 11,50 | 11,38 | 11,46 | 0,88% | 6.481,00 |
24.04.2025 | 11,34 | 11,42 | 11,32 | 11,36 | 0,18% | 1.353,00 |
23.04.2025 | 11,30 | 11,46 | 11,30 | 11,34 | 0,00% | 3.598,00 |
22.04.2025 | 11,28 | 11,46 | 11,28 | 11,34 | 0,18% | 5.743,00 |
17.04.2025 | 11,50 | 11,50 | 11,30 | 11,32 | -1,57% | 4.218,00 |
16.04.2025 | 11,52 | 11,52 | 11,50 | 11,50 | 0,00% | 17.415,00 |
15.04.2025 | 11,50 | 11,52 | 11,50 | 11,50 | 0,00% | 30.105,00 |
14.04.2025 | 11,50 | 11,52 | 11,50 | 11,50 | 0,00% | 27.474,00 |
11.04.2025 | 11,50 | 11,52 | 11,50 | 11,50 | -0,17% | 20.266,00 |
10.04.2025 | 11,52 | 11,56 | 11,52 | 11,52 | 0,00% | 17.984,00 |
09.04.2025 | 11,52 | 11,54 | 11,52 | 11,52 | 0,00% | 24.501,00 |
08.04.2025 | 11,50 | 11,54 | 11,50 | 11,52 | 0,17% | 12.994,00 |
07.04.2025 | 11,50 | 11,52 | 11,50 | 11,50 | -0,17% | 73.717,00 |
04.04.2025 | 11,52 | 11,54 | 11,52 | 11,52 | 0,00% | 11.928,00 |
03.04.2025 | 11,52 | 11,54 | 11,52 | 11,52 | 0,00% | 6.034,00 |
02.04.2025 | 11,54 | 11,56 | 11,52 | 11,52 | -0,17% | 11.502,00 |
01.04.2025 | 11,54 | 11,56 | 11,50 | 11,54 | 0,00% | 21.558,00 |
31.03.2025 | 11,54 | 11,58 | 11,54 | 11,54 | -0,52% | 3.334,00 |
28.03.2025 | 11,66 | 11,66 | 11,58 | 11,60 | 0,52% | 661,00 |
27.03.2025 | 11,62 | 11,70 | 11,54 | 11,54 | -0,69% | 5.553,00 |
26.03.2025 | 11,70 | 11,70 | 11,62 | 11,62 | 0,00% | 4.110,00 |
25.03.2025 | 11,60 | 11,70 | 11,56 | 11,62 | 0,17% | 7.748,00 |
24.03.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | 12.350,00 |
21.03.2025 | 11,46 | 11,50 | 11,46 | 11,50 | 0,52% | 63.499,00 |
20.03.2025 | 11,36 | 11,44 | 11,36 | 11,44 | 0,00% | 7.569,00 |
19.03.2025 | 11,46 | 11,46 | 11,42 | 11,44 | 0,00% | 5.991,00 |