11,800€
0,17%
Echtzeit-Aktienkurs EXMAR INH.
Bid:
Ask:
Aktienkurse zur EXMAR INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |