18,850€
-0,58%
Echtzeit-Aktienkurs EXCL.NETW. (PROM.)EO 1
Bid:
Ask:
Aktienkurse zur EXCL.NETW. (PROM.)EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,74 | 18,94 | 18,74 | 18,94 | -0,11% | 122,00 |
| 27.02.2025 | 18,90 | 18,96 | 18,90 | 18,96 | -1,15% | 12,00 |
| 26.02.2025 | 19,12 | 19,18 | 19,12 | 19,18 | 0,52% | 2,00 |
| 25.02.2025 | 18,98 | 19,08 | 18,98 | 19,08 | 0,95% | 400,00 |
| 24.02.2025 | 19,02 | 19,06 | 18,90 | 18,90 | -0,21% | 129,00 |
| 21.02.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -0,11% | 30,00 |
| 20.02.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -0,21% | 21,00 |
| 19.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,11% | 2,00 |
| 18.02.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -0,21% | 2,00 |
| 17.02.2025 | 18,92 | 19,06 | 18,92 | 19,06 | 0,32% | 6,00 |
| 14.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,80% | 7,00 |
| 13.02.2025 | 19,10 | 19,14 | 18,80 | 18,85 | -1,21% | - |
| 12.02.2025 | 18,98 | 19,08 | 18,98 | 19,08 | 0,53% | 210,00 |
| 11.02.2025 | 18,90 | 18,98 | 18,90 | 18,98 | 0,42% | 4,00 |
| 10.02.2025 | 19,00 | 19,00 | 18,90 | 18,90 | 0,00% | 16,00 |
| 07.02.2025 | 18,96 | 18,96 | 18,90 | 18,90 | 0,00% | 43,00 |
| 06.02.2025 | 19,01 | 19,05 | 18,86 | 18,90 | -0,11% | - |
| 05.02.2025 | 18,96 | 18,96 | 18,92 | 18,92 | 0,21% | 6,00 |
| 04.02.2025 | 18,98 | 18,98 | 18,88 | 18,88 | -0,63% | 2,00 |
| 03.02.2025 | 18,40 | 19,00 | 18,40 | 19,00 | 1,06% | 10,00 |
| 31.01.2025 | 18,91 | 18,97 | 18,78 | 18,80 | -0,95% | - |
| 30.01.2025 | 18,98 | 18,98 | 18,90 | 18,98 | 0,21% | 46,00 |
| 29.01.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -0,11% | 38,00 |
| 28.01.2025 | 18,90 | 18,98 | 18,83 | 18,96 | -0,05% | - |
| 27.01.2025 | 18,70 | 18,97 | 18,64 | 18,97 | 0,26% | - |
| 24.01.2025 | 18,90 | 18,92 | 18,90 | 18,92 | 0,00% | 3,00 |
| 23.01.2025 | 18,94 | 18,94 | 18,86 | 18,92 | 0,32% | 18,00 |
| 22.01.2025 | 18,95 | 18,97 | 18,86 | 18,86 | -0,11% | - |
| 21.01.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 0,11% | 45,00 |
| 20.01.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -0,53% | 21,00 |
| 17.01.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 0,11% | 2,00 |
| 16.01.2025 | 18,88 | 18,94 | 18,88 | 18,94 | 0,37% | 2,00 |
| 15.01.2025 | 18,88 | 18,92 | 18,87 | 18,87 | -0,16% | - |
| 14.01.2025 | 19,03 | 19,09 | 18,84 | 18,90 | -0,21% | - |
| 13.01.2025 | 18,86 | 18,94 | 18,86 | 18,94 | -0,11% | 109,00 |
| 10.01.2025 | 18,86 | 18,96 | 18,86 | 18,96 | 0,53% | 4,00 |
| 09.01.2025 | 18,86 | 18,86 | 18,86 | 18,86 | 0,32% | 2,00 |
| 08.01.2025 | 18,84 | 18,84 | 18,80 | 18,80 | -0,11% | 3,00 |
| 07.01.2025 | 18,80 | 18,90 | 18,80 | 18,82 | -0,21% | 18,00 |
| 06.01.2025 | 18,96 | 18,96 | 18,86 | 18,86 | 0,11% | 8,00 |
| 03.01.2025 | 18,90 | 18,90 | 18,84 | 18,84 | 0,32% | 6,00 |
| 02.01.2025 | 18,92 | 18,92 | 18,78 | 18,78 | -0,42% | 12,00 |
| 30.12.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -0,21% | 6,00 |
| 27.12.2024 | 18,88 | 18,90 | 18,84 | 18,90 | 0,43% | 6,00 |
| 23.12.2024 | 18,84 | 18,90 | 18,82 | 18,82 | 0,00% | 68,00 |
| 20.12.2024 | 18,80 | 18,84 | 18,80 | 18,82 | 0,00% | 23,00 |
| 19.12.2024 | 18,92 | 18,92 | 18,80 | 18,82 | -0,53% | 75,00 |
| 18.12.2024 | 18,92 | 18,92 | 18,82 | 18,92 | 0,11% | 110,00 |
| 17.12.2024 | 18,88 | 18,92 | 18,84 | 18,90 | -0,42% | 78,00 |
| 16.12.2024 | 18,84 | 18,98 | 18,84 | 18,98 | 0,74% | 105,00 |
| 13.12.2024 | 18,86 | 18,94 | 18,80 | 18,84 | -0,11% | 51,00 |
| 12.12.2024 | 19,50 | 19,50 | 18,50 | 18,86 | -22,55% | 955,00 |
| 11.12.2024 | 24,25 | 24,35 | 24,20 | 24,35 | 1,04% | 8,00 |
| 10.12.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,63% | 4,00 |
| 09.12.2024 | 24,10 | 24,10 | 23,95 | 23,95 | -0,42% | 221,00 |
| 06.12.2024 | 24,00 | 24,05 | 24,00 | 24,05 | 0,42% | 4,00 |
| 05.12.2024 | 23,93 | 24,03 | 23,93 | 23,95 | -0,21% | - |
| 04.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,21% | 5,00 |
| 03.12.2024 | 24,00 | 24,05 | 24,00 | 24,05 | 0,00% | 3,00 |
| 02.12.2024 | 23,75 | 24,05 | 23,75 | 24,05 | 0,21% | 17,00 |
| 29.11.2024 | 23,93 | 24,03 | 23,93 | 24,00 | 0,00% | - |
| 28.11.2024 | 24,15 | 24,15 | 24,00 | 24,00 | -0,21% | 12,00 |
| 27.11.2024 | 24,00 | 24,05 | 24,00 | 24,05 | 0,00% | 2,00 |
| 26.11.2024 | 23,85 | 24,05 | 23,85 | 24,05 | 0,21% | 6,00 |
| 25.11.2024 | 24,10 | 24,10 | 24,00 | 24,00 | 0,00% | 33,00 |
| 22.11.2024 | 24,00 | 24,05 | 24,00 | 24,00 | 0,21% | 6,00 |
| 21.11.2024 | 23,85 | 24,00 | 23,85 | 23,95 | 0,84% | 6,00 |
| 20.11.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,32% | 141,00 |
| 19.11.2024 | 23,83 | 23,83 | 23,65 | 23,68 | -0,11% | - |
| 18.11.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | 3,00 |
| 15.11.2024 | 23,80 | 23,80 | 23,75 | 23,80 | 0,63% | 8,00 |
| 14.11.2024 | 23,73 | 23,88 | 23,65 | 23,65 | -0,63% | - |
| 13.11.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,42% | 11,00 |
| 12.11.2024 | 23,50 | 23,80 | 23,50 | 23,70 | -0,21% | 18,00 |
| 11.11.2024 | 23,80 | 23,80 | 23,75 | 23,75 | 0,00% | 414,00 |
| 08.11.2024 | 23,75 | 23,75 | 23,70 | 23,75 | -0,21% | 534,00 |
| 07.11.2024 | 23,75 | 23,80 | 23,75 | 23,80 | 1,28% | 16,00 |
| 06.11.2024 | 23,65 | 23,65 | 23,50 | 23,50 | -0,84% | 693,00 |
| 05.11.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,21% | 1,00 |
| 04.11.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,00% | 43,00 |
| 01.11.2024 | 23,65 | 23,75 | 23,65 | 23,75 | 0,42% | 7,00 |
| 31.10.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -0,42% | 501,00 |
| 30.10.2024 | 23,70 | 23,75 | 23,70 | 23,75 | 0,21% | 19,00 |
| 29.10.2024 | 23,68 | 23,78 | 23,68 | 23,70 | 0,11% | - |
| 28.10.2024 | 23,68 | 23,78 | 23,65 | 23,68 | -0,11% | - |
| 25.10.2024 | 23,75 | 23,75 | 23,65 | 23,70 | 0,32% | 12,00 |
| 24.10.2024 | 23,68 | 23,78 | 23,58 | 23,63 | -0,32% | - |
| 23.10.2024 | 23,65 | 23,70 | 23,65 | 23,70 | 0,21% | 6,00 |
| 22.10.2024 | 23,60 | 23,65 | 23,60 | 23,65 | -0,21% | 2,00 |
| 21.10.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,42% | 1,00 |
| 18.10.2024 | 23,70 | 23,70 | 23,60 | 23,60 | 0,00% | 2,00 |
| 17.10.2024 | 23,65 | 23,65 | 23,60 | 23,60 | -0,21% | 5,00 |
| 16.10.2024 | 23,70 | 23,70 | 23,65 | 23,65 | 0,21% | 6,00 |
| 15.10.2024 | 23,65 | 23,65 | 23,60 | 23,60 | 0,00% | 3,00 |
| 14.10.2024 | 23,65 | 23,65 | 23,60 | 23,60 | 0,00% | 5,00 |
| 11.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,21% | 2,00 |
| 10.10.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,21% | 45,00 |
| 09.10.2024 | 23,65 | 23,65 | 23,60 | 23,60 | 0,85% | 41,00 |
| 08.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 1,00 |
| 07.10.2024 | 23,60 | 23,65 | 23,60 | 23,60 | -0,21% | 36,00 |