11,450€
0,79%
Echtzeit-Aktienkurs Exmar S.A.
Bid:
Ask:
Aktienkurse zur Exmar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,42 | 11,48 | 11,38 | 11,45 | 0,79% | - |
| 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 |
| 18.03.2025 | 11,44 | 11,46 | 11,42 | 11,44 | 0,00% | 2.833,00 |
| 17.03.2025 | 11,42 | 11,44 | 11,40 | 11,44 | 0,35% | 10.586,00 |
| 14.03.2025 | 11,20 | 11,46 | 11,08 | 11,40 | 0,35% | 7.268,00 |
| 13.03.2025 | 11,44 | 11,44 | 11,36 | 11,36 | -0,70% | 22.177,00 |
| 12.03.2025 | 11,42 | 11,44 | 11,38 | 11,44 | 0,18% | 35.555,00 |
| 11.03.2025 | 11,46 | 11,46 | 11,42 | 11,42 | -0,35% | 5.819,00 |
| 10.03.2025 | 11,40 | 11,46 | 11,40 | 11,46 | 0,35% | 3.002,00 |
| 07.03.2025 | 11,40 | 11,48 | 11,40 | 11,42 | -0,17% | 50.298,00 |
| 06.03.2025 | 11,44 | 11,48 | 11,44 | 11,44 | 0,00% | 11.018,00 |
| 05.03.2025 | 11,44 | 11,48 | 11,44 | 11,44 | 0,00% | 2.843,00 |
| 04.03.2025 | 11,44 | 11,48 | 11,44 | 11,44 | 0,00% | 6.409,00 |
| 03.03.2025 | 11,44 | 11,48 | 11,40 | 11,44 | 0,00% | 37.522,00 |
| 28.02.2025 | 11,40 | 11,48 | 11,40 | 11,44 | 0,00% | 8.233,00 |
| 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 |