9,930€
0,10%
Echtzeit-Aktienkurs EXMAR INH.
Bid:
Ask:
Aktienkurse zur EXMAR INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 9,95 | 9,95 | 9,92 | 9,92 | 0,00% | 494,00 |
| 13.02.2026 | 9,82 | 9,94 | 9,82 | 9,92 | 1,64% | 1.607,00 |
| 12.02.2026 | 9,82 | 9,89 | 9,76 | 9,76 | -1,31% | 1.552,00 |
| 11.02.2026 | 9,90 | 9,90 | 9,78 | 9,89 | 0,51% | 74,00 |
| 10.02.2026 | 9,85 | 9,85 | 9,78 | 9,84 | -0,10% | 3.309,00 |
| 09.02.2026 | 9,90 | 9,94 | 9,81 | 9,85 | -0,20% | 2.591,00 |
| 06.02.2026 | 9,69 | 9,87 | 9,69 | 9,87 | 0,41% | 3.544,00 |
| 05.02.2026 | 9,85 | 9,94 | 9,65 | 9,83 | -0,20% | 8.269,00 |
| 04.02.2026 | 9,80 | 9,94 | 9,78 | 9,85 | 0,51% | 2.833,00 |
| 03.02.2026 | 10,00 | 10,02 | 9,75 | 9,80 | -0,20% | 3.588,00 |
| 02.02.2026 | 10,06 | 10,06 | 9,82 | 9,82 | 0,20% | 2.193,00 |
| 30.01.2026 | 9,85 | 9,94 | 9,80 | 9,80 | -1,90% | 1.883,00 |
| 29.01.2026 | 9,97 | 10,00 | 9,83 | 9,99 | 0,15% | 1.960,00 |
| 28.01.2026 | 9,98 | 9,99 | 9,85 | 9,98 | -0,05% | - |
| 27.01.2026 | 9,92 | 9,98 | 9,75 | 9,98 | 0,81% | 1.414,00 |
| 26.01.2026 | 9,81 | 9,93 | 9,60 | 9,90 | 1,02% | 2.774,00 |
| 23.01.2026 | 9,90 | 9,90 | 9,76 | 9,80 | -1,01% | 3.367,00 |
| 22.01.2026 | 9,82 | 9,97 | 9,82 | 9,90 | 0,20% | 1.871,00 |
| 21.01.2026 | 9,85 | 9,92 | 9,82 | 9,88 | 0,00% | 983,00 |
| 20.01.2026 | 9,83 | 9,95 | 9,83 | 9,88 | -0,80% | 1.319,00 |
| 19.01.2026 | 9,97 | 9,97 | 9,85 | 9,96 | -0,10% | 311,00 |
| 16.01.2026 | 9,82 | 9,97 | 9,82 | 9,97 | -0,10% | 1.045,00 |
| 15.01.2026 | 9,84 | 9,99 | 9,82 | 9,98 | 1,42% | 1.921,00 |
| 14.01.2026 | 9,95 | 9,99 | 9,84 | 9,84 | -0,10% | 3.347,00 |
| 13.01.2026 | 9,84 | 10,00 | 9,84 | 9,85 | 0,10% | 3.030,00 |
| 12.01.2026 | 9,85 | 10,00 | 9,84 | 9,84 | -0,10% | 1.518,00 |
| 09.01.2026 | 9,85 | 9,99 | 9,81 | 9,85 | 0,20% | 1.690,00 |
| 08.01.2026 | 10,00 | 10,00 | 9,83 | 9,83 | -0,41% | 965,00 |
| 07.01.2026 | 9,72 | 9,99 | 9,72 | 9,87 | -1,30% | 5.001,00 |
| 06.01.2026 | 10,00 | 10,00 | 9,85 | 10,00 | 0,40% | 1.171,00 |
| 05.01.2026 | 9,96 | 10,10 | 9,92 | 9,96 | -1,39% | 4.491,00 |
| 02.01.2026 | 10,28 | 10,28 | 10,10 | 10,10 | 1,30% | 418,00 |
| 31.12.2025 | 10,00 | 10,00 | 9,91 | 9,97 | 0,20% | 676,00 |
| 30.12.2025 | 9,96 | 9,99 | 9,90 | 9,95 | -0,70% | 2.050,00 |
| 29.12.2025 | 10,02 | 10,24 | 10,02 | 10,02 | -0,60% | 3.305,00 |
| 24.12.2025 | 9,93 | 10,08 | 9,93 | 10,08 | 0,60% | 265,00 |
| 23.12.2025 | 10,08 | 10,16 | 9,92 | 10,02 | 0,40% | 2.782,00 |
| 22.12.2025 | 9,95 | 10,14 | 9,90 | 9,98 | 0,30% | 1.720,00 |
| 19.12.2025 | 10,18 | 10,18 | 9,95 | 9,95 | 0,00% | 97,00 |
| 18.12.2025 | 10,00 | 10,00 | 9,91 | 9,95 | 0,51% | 2.512,00 |
| 17.12.2025 | 10,04 | 10,10 | 9,90 | 9,90 | -2,37% | 1.724,00 |
| 16.12.2025 | 10,18 | 10,18 | 10,10 | 10,14 | -0,39% | 1.168,00 |
| 15.12.2025 | 10,00 | 10,26 | 10,00 | 10,18 | -0,97% | 2.343,00 |
| 12.12.2025 | 10,28 | 10,28 | 10,22 | 10,28 | 3,63% | 129,00 |
| 11.12.2025 | 9,91 | 10,20 | 9,91 | 9,92 | -1,98% | 4.043,00 |
| 10.12.2025 | 10,18 | 10,30 | 10,00 | 10,12 | 2,02% | 3.720,00 |
| 09.12.2025 | 10,04 | 10,04 | 9,92 | 9,92 | -1,20% | 1.682,00 |
| 08.12.2025 | 10,00 | 10,04 | 10,00 | 10,04 | 0,00% | 435,00 |
| 05.12.2025 | 10,04 | 10,04 | 9,93 | 10,04 | 0,00% | 1.691,00 |
| 04.12.2025 | 10,10 | 10,18 | 9,99 | 10,04 | -0,99% | 2.281,00 |
| 03.12.2025 | 10,20 | 10,20 | 10,10 | 10,14 | -0,59% | 1.968,00 |
| 02.12.2025 | 10,30 | 10,30 | 9,92 | 10,20 | 0,39% | 7.322,00 |
| 01.12.2025 | 10,10 | 10,24 | 10,10 | 10,16 | -0,20% | 2.140,00 |
| 28.11.2025 | 10,38 | 10,38 | 10,12 | 10,18 | 0,79% | 983,00 |
| 27.11.2025 | 10,02 | 10,10 | 9,99 | 10,10 | 0,40% | 6.173,00 |
| 26.11.2025 | 10,70 | 11,00 | 10,00 | 10,06 | -7,54% | 16.802,00 |
| 25.11.2025 | 10,80 | 10,90 | 10,72 | 10,88 | 0,74% | 20.244,00 |
| 24.11.2025 | 10,66 | 10,80 | 10,66 | 10,80 | 1,50% | 8.048,00 |
| 21.11.2025 | 10,60 | 10,70 | 10,60 | 10,64 | 0,38% | 3.583,00 |
| 20.11.2025 | 10,60 | 10,78 | 10,54 | 10,60 | -1,67% | 3.487,00 |
| 19.11.2025 | 10,80 | 10,80 | 10,50 | 10,78 | -0,19% | 3.806,00 |
| 18.11.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 0,75% | 2.196,00 |
| 17.11.2025 | 10,62 | 10,72 | 10,62 | 10,72 | 0,94% | 1.685,00 |
| 14.11.2025 | 10,70 | 10,72 | 10,62 | 10,62 | -0,93% | 2.249,00 |
| 13.11.2025 | 10,72 | 10,72 | 10,60 | 10,72 | -0,19% | 4.045,00 |
| 12.11.2025 | 10,70 | 10,74 | 10,62 | 10,74 | 1,51% | 1.695,00 |
| 11.11.2025 | 10,52 | 10,74 | 10,52 | 10,58 | 0,57% | 5.701,00 |
| 10.11.2025 | 10,50 | 10,70 | 10,50 | 10,52 | 0,77% | 1.297,00 |
| 07.11.2025 | 10,50 | 10,70 | 10,38 | 10,44 | -2,43% | 2.234,00 |
| 06.11.2025 | 10,70 | 10,70 | 10,44 | 10,70 | 0,00% | 2.469,00 |
| 05.11.2025 | 10,50 | 10,70 | 10,50 | 10,70 | 1,90% | 1.074,00 |
| 04.11.2025 | 10,70 | 10,70 | 10,50 | 10,50 | -1,87% | 493,00 |
| 03.11.2025 | 10,54 | 10,70 | 10,50 | 10,70 | 0,19% | 2.451,00 |
| 31.10.2025 | 10,78 | 10,80 | 10,62 | 10,68 | -0,93% | 249,00 |
| 30.10.2025 | 10,70 | 10,78 | 10,70 | 10,78 | 2,08% | 2.916,00 |
| 29.10.2025 | 10,52 | 10,70 | 10,52 | 10,56 | -0,38% | 1.296,00 |
| 28.10.2025 | 10,44 | 10,60 | 10,38 | 10,60 | 0,00% | 2.000,00 |
| 27.10.2025 | 10,64 | 10,64 | 10,50 | 10,60 | 1,73% | 2.522,00 |
| 24.10.2025 | 10,34 | 10,70 | 10,34 | 10,42 | 0,77% | 2.317,00 |
| 23.10.2025 | 10,60 | 10,70 | 10,34 | 10,34 | -1,15% | 14.784,00 |
| 22.10.2025 | 10,46 | 10,60 | 10,46 | 10,46 | 0,00% | 8.548,00 |
| 21.10.2025 | 10,30 | 10,60 | 10,30 | 10,46 | 3,56% | 3.643,00 |
| 20.10.2025 | 10,30 | 10,30 | 10,02 | 10,10 | -1,94% | 487,00 |
| 17.10.2025 | 10,34 | 10,34 | 10,02 | 10,30 | 1,98% | 2.706,00 |
| 16.10.2025 | 10,24 | 10,24 | 10,02 | 10,10 | -1,56% | 527,00 |
| 15.10.2025 | 10,00 | 10,28 | 9,82 | 10,26 | 2,70% | 1.938,00 |
| 14.10.2025 | 10,50 | 10,60 | 9,99 | 9,99 | -2,25% | 4.915,00 |
| 13.10.2025 | 10,20 | 10,38 | 10,14 | 10,22 | 0,59% | 1.537,00 |
| 10.10.2025 | 10,22 | 10,36 | 10,16 | 10,16 | -0,20% | 2.485,00 |
| 09.10.2025 | 10,30 | 10,40 | 10,18 | 10,18 | -2,12% | 1.261,00 |
| 08.10.2025 | 10,36 | 10,40 | 10,30 | 10,40 | 0,39% | 3.564,00 |
| 07.10.2025 | 10,44 | 10,44 | 10,30 | 10,36 | 0,58% | 1.160,00 |
| 06.10.2025 | 10,12 | 10,30 | 10,12 | 10,30 | 1,18% | 1.202,00 |
| 03.10.2025 | 10,20 | 10,24 | 10,12 | 10,18 | -1,17% | 1.768,00 |
| 02.10.2025 | 10,40 | 10,60 | 10,14 | 10,30 | 0,78% | 7.088,00 |
| 01.10.2025 | 10,40 | 10,40 | 10,22 | 10,22 | -1,16% | 444,00 |
| 30.09.2025 | 10,60 | 10,60 | 10,24 | 10,34 | -0,19% | 990,00 |
| 29.09.2025 | 10,60 | 10,60 | 10,22 | 10,36 | 0,39% | 1.030,00 |
| 26.09.2025 | 10,60 | 10,60 | 10,30 | 10,32 | -2,64% | 1.231,00 |
| 25.09.2025 | 10,38 | 10,60 | 10,36 | 10,60 | 2,12% | 2.631,00 |