11,430€
-0,09%
Echtzeit-Aktienkurs Exmar S.A.
Bid:
Ask:
Aktienkurse zur Exmar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,40 | 11,46 | 11,40 | 11,46 | 0,17% | - |
| 27.02.2025 | 11,46 | 11,48 | 11,44 | 11,44 | -0,17% | 8.380,00 |
| 26.02.2025 | 11,46 | 11,48 | 11,44 | 11,46 | 0,00% | 5.918,00 |
| 25.02.2025 | 11,48 | 11,50 | 11,44 | 11,46 | -0,17% | 39.388,00 |
| 24.02.2025 | 11,50 | 11,50 | 11,46 | 11,48 | -0,17% | 27.941,00 |
| 21.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 11.395,00 |
| 20.02.2025 | 11,50 | 11,52 | 11,50 | 11,50 | 0,00% | 20.347,00 |
| 19.02.2025 | 11,50 | 11,54 | 11,50 | 11,50 | -0,17% | 7.066,00 |
| 18.02.2025 | 11,50 | 11,52 | 11,50 | 11,52 | 0,17% | 19.005,00 |
| 17.02.2025 | 11,50 | 11,54 | 11,50 | 11,50 | 0,00% | 21.079,00 |
| 14.02.2025 | 11,50 | 11,52 | 11,50 | 11,50 | -0,17% | 34.251,00 |
| 13.02.2025 | 11,50 | 11,52 | 11,50 | 11,52 | 0,00% | 19.458,00 |
| 12.02.2025 | 11,50 | 11,54 | 11,50 | 11,52 | 0,17% | 35.122,00 |
| 11.02.2025 | 11,50 | 11,52 | 11,50 | 11,50 | 0,00% | 49.730,00 |
| 10.02.2025 | 11,50 | 11,52 | 11,50 | 11,50 | 0,00% | 18.781,00 |
| 07.02.2025 | 11,50 | 11,52 | 11,50 | 11,50 | 0,00% | 16.191,00 |
| 06.02.2025 | 11,52 | 11,54 | 11,50 | 11,50 | -0,17% | 33.703,00 |
| 05.02.2025 | 11,40 | 11,54 | 11,40 | 11,52 | 1,23% | 39.771,00 |
| 04.02.2025 | 11,38 | 11,40 | 11,38 | 11,38 | 0,18% | 2.755,00 |
| 03.02.2025 | 11,36 | 11,44 | 11,36 | 11,36 | -1,05% | 7.650,00 |
| 31.01.2025 | 11,40 | 11,48 | 11,40 | 11,48 | 0,70% | 6.346,00 |
| 30.01.2025 | 11,34 | 11,44 | 11,34 | 11,40 | 0,35% | 31.020,00 |
| 29.01.2025 | 11,34 | 11,38 | 11,34 | 11,36 | 0,00% | 13.847,00 |
| 28.01.2025 | 11,38 | 11,38 | 11,36 | 11,36 | -0,18% | 10.439,00 |
| 27.01.2025 | 11,40 | 11,42 | 11,34 | 11,38 | -0,52% | 25.520,00 |
| 24.01.2025 | 11,48 | 11,50 | 11,44 | 11,44 | -0,52% | 11.967,00 |
| 23.01.2025 | 11,50 | 11,50 | 11,48 | 11,50 | -0,17% | 11.498,00 |
| 22.01.2025 | 11,50 | 11,54 | 11,50 | 11,52 | 0,00% | 49.230,00 |
| 21.01.2025 | 11,50 | 11,52 | 11,50 | 11,52 | 0,17% | 32.100,00 |
| 20.01.2025 | 11,50 | 11,52 | 11,50 | 11,50 | 0,00% | 13.903,00 |
| 17.01.2025 | 11,50 | 11,52 | 11,50 | 11,50 | 0,00% | 15.002,00 |
| 16.01.2025 | 11,50 | 11,52 | 11,50 | 11,50 | 0,00% | 15.618,00 |
| 15.01.2025 | 11,50 | 11,52 | 11,50 | 11,50 | 0,00% | 28.314,00 |
| 14.01.2025 | 11,52 | 11,52 | 11,50 | 11,50 | -0,17% | 259.652,00 |
| 13.01.2025 | 11,50 | 11,52 | 11,50 | 11,52 | 0,17% | 60.824,00 |
| 10.01.2025 | 11,50 | 11,52 | 11,48 | 11,50 | -0,17% | 87.639,00 |
| 09.01.2025 | 11,50 | 11,52 | 11,48 | 11,52 | 0,00% | 21.398,00 |
| 08.01.2025 | 11,48 | 11,52 | 11,48 | 11,52 | 0,35% | 91.227,00 |
| 07.01.2025 | 11,48 | 11,50 | 11,48 | 11,48 | -0,17% | 25.805,00 |
| 06.01.2025 | 11,50 | 11,50 | 11,48 | 11,50 | 0,00% | 20.877,00 |
| 03.01.2025 | 11,48 | 11,50 | 11,48 | 11,50 | 0,00% | 12.940,00 |
| 02.01.2025 | 11,46 | 11,50 | 11,46 | 11,50 | 0,35% | 71.986,00 |
| 31.12.2024 | 11,46 | 11,48 | 11,46 | 11,46 | 0,00% | 32.336,00 |
| 30.12.2024 | 11,46 | 11,48 | 11,46 | 11,46 | 0,00% | 152.447,00 |
| 27.12.2024 | 11,46 | 11,48 | 11,46 | 11,46 | 0,00% | 34.804,00 |
| 24.12.2024 | 11,40 | 11,46 | 11,40 | 11,46 | 0,53% | 34.166,00 |
| 23.12.2024 | 11,42 | 11,44 | 11,40 | 11,40 | -0,52% | 23.195,00 |
| 20.12.2024 | 11,40 | 11,46 | 11,40 | 11,46 | 0,53% | 88.751,00 |
| 19.12.2024 | 11,38 | 11,41 | 11,38 | 11,40 | 0,00% | 42.417,00 |
| 18.12.2024 | 11,38 | 11,42 | 11,38 | 11,40 | 0,00% | 56.213,00 |
| 17.12.2024 | 11,34 | 11,40 | 11,34 | 11,40 | 0,53% | 64.255,00 |
| 16.12.2024 | 11,38 | 11,40 | 11,34 | 11,34 | -0,35% | 138.944,00 |
| 13.12.2024 | 11,34 | 11,40 | 11,34 | 11,38 | 0,35% | 227.147,00 |
| 12.12.2024 | 11,34 | 11,36 | 11,32 | 11,34 | 0,35% | 38.695,00 |
| 11.12.2024 | 11,22 | 11,34 | 11,22 | 11,30 | 0,71% | 147.421,00 |
| 10.12.2024 | 11,22 | 11,24 | 11,22 | 11,22 | 0,00% | 49.356,00 |
| 09.12.2024 | 11,22 | 11,24 | 11,22 | 11,22 | 0,36% | 82.883,00 |
| 06.12.2024 | 11,20 | 11,20 | 11,18 | 11,18 | -0,18% | 148.039,00 |
| 05.12.2024 | 11,18 | 11,20 | 11,18 | 11,20 | 0,00% | 159.907,00 |
| 04.12.2024 | 11,18 | 11,20 | 11,18 | 11,20 | 0,18% | 366.086,00 |
| 03.12.2024 | 11,20 | 11,34 | 11,08 | 11,18 | 27,19% | 598.234,00 |
| 02.12.2024 | 8,25 | 8,80 | 8,10 | 8,79 | 5,90% | 27.160,00 |
| 29.11.2024 | 8,27 | 8,47 | 8,27 | 8,30 | -0,72% | 8.238,00 |
| 28.11.2024 | 8,14 | 8,36 | 8,14 | 8,36 | 1,95% | 8.154,00 |
| 27.11.2024 | 8,00 | 8,20 | 8,00 | 8,20 | 2,12% | 9.850,00 |
| 26.11.2024 | 8,06 | 8,14 | 8,00 | 8,03 | -0,37% | 2.883,00 |
| 25.11.2024 | 8,06 | 8,15 | 8,06 | 8,06 | -0,12% | 1.156,00 |
| 22.11.2024 | 8,05 | 8,19 | 7,99 | 8,07 | -0,92% | 10.394,00 |
| 21.11.2024 | 8,21 | 8,23 | 8,06 | 8,15 | -0,55% | - |
| 20.11.2024 | 7,98 | 8,26 | 7,98 | 8,19 | 2,37% | 10.749,00 |
| 19.11.2024 | 8,27 | 8,32 | 7,97 | 8,00 | -3,38% | 36.474,00 |
| 18.11.2024 | 8,19 | 8,28 | 8,19 | 8,28 | 1,60% | 6.911,00 |
| 15.11.2024 | 7,98 | 8,15 | 7,96 | 8,15 | 2,26% | 8.821,00 |
| 14.11.2024 | 7,87 | 8,03 | 7,85 | 7,97 | 1,27% | 37.536,00 |
| 13.11.2024 | 7,71 | 7,88 | 7,70 | 7,87 | 2,08% | 32.285,00 |
| 12.11.2024 | 7,93 | 7,93 | 7,70 | 7,71 | -3,75% | 19.278,00 |
| 11.11.2024 | 8,02 | 8,15 | 7,98 | 8,01 | 4,43% | 49.369,00 |
| 08.11.2024 | 7,76 | 7,80 | 7,63 | 7,67 | -1,16% | 12.389,00 |
| 07.11.2024 | 7,63 | 7,81 | 7,61 | 7,76 | 2,11% | 26.820,00 |
| 06.11.2024 | 7,90 | 7,90 | 7,60 | 7,60 | 0,00% | 12.539,00 |
| 05.11.2024 | 7,74 | 7,74 | 7,60 | 7,60 | -2,19% | 28.642,00 |
| 04.11.2024 | 7,74 | 7,78 | 7,66 | 7,77 | 1,70% | 8.353,00 |
| 01.11.2024 | 7,83 | 7,83 | 7,62 | 7,64 | -0,91% | 8.333,00 |
| 31.10.2024 | 7,70 | 7,72 | 7,66 | 7,71 | 1,45% | 4.660,00 |
| 30.10.2024 | 8,09 | 8,09 | 7,57 | 7,60 | -6,40% | 131.581,00 |
| 29.10.2024 | 8,26 | 8,26 | 7,90 | 8,12 | 6,42% | 10.880,00 |
| 28.10.2024 | 7,96 | 8,10 | 7,56 | 7,63 | -3,66% | 30.439,00 |
| 25.10.2024 | 8,39 | 8,50 | 7,81 | 7,92 | -5,15% | 34.640,00 |
| 24.10.2024 | 8,42 | 8,45 | 8,35 | 8,35 | -0,83% | 8.586,00 |
| 23.10.2024 | 8,40 | 8,57 | 8,40 | 8,42 | 0,72% | 13.850,00 |
| 22.10.2024 | 8,57 | 8,57 | 8,36 | 8,36 | -2,45% | 15.950,00 |
| 21.10.2024 | 9,30 | 9,32 | 8,38 | 8,57 | -7,85% | 74.604,00 |
| 18.10.2024 | 9,39 | 9,39 | 9,28 | 9,30 | 0,00% | 13.524,00 |
| 17.10.2024 | 9,40 | 9,49 | 9,24 | 9,30 | -1,90% | 17.865,00 |
| 16.10.2024 | 9,62 | 9,62 | 9,47 | 9,48 | 0,00% | 4.528,00 |
| 15.10.2024 | 9,59 | 9,69 | 9,47 | 9,48 | -1,04% | 7.036,00 |
| 14.10.2024 | 9,35 | 10,00 | 9,34 | 9,58 | 3,34% | 36.520,00 |
| 11.10.2024 | 9,29 | 9,31 | 9,27 | 9,27 | -0,32% | 2.742,00 |
| 10.10.2024 | 9,30 | 9,34 | 9,26 | 9,30 | 0,11% | 9.171,00 |
| 09.10.2024 | 9,27 | 9,30 | 9,26 | 9,29 | 0,32% | 2.599,00 |