18,800€
-0,11%
Echtzeit-Aktienkurs Exclusive Networks S.A.
Bid:
Ask:
Aktienkurse zur Exclusive Networks S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 23,63 | 23,68 | 23,55 | 23,65 | 0,32% | - |
| 03.10.2024 | 23,43 | 23,65 | 23,43 | 23,58 | -0,11% | - |
| 02.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 1,00 |
| 01.10.2024 | 23,73 | 23,78 | 23,48 | 23,60 | -0,21% | - |
| 30.09.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,42% | 6,00 |
| 27.09.2024 | 23,60 | 23,60 | 23,55 | 23,55 | -1,26% | 52,00 |
| 26.09.2024 | 23,90 | 23,90 | 23,85 | 23,85 | 1,06% | 4,00 |
| 25.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,21% | 2,00 |
| 24.09.2024 | 23,65 | 23,65 | 23,55 | 23,55 | 0,21% | 30,00 |
| 23.09.2024 | 23,55 | 23,55 | 23,50 | 23,50 | -0,21% | 6,00 |
| 20.09.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -0,63% | 1,00 |
| 19.09.2024 | 23,70 | 23,75 | 23,70 | 23,70 | 0,74% | 5,00 |
| 18.09.2024 | 23,53 | 23,75 | 23,43 | 23,53 | 0,32% | - |
| 17.09.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -0,42% | 1,00 |
| 16.09.2024 | 23,55 | 23,55 | 23,50 | 23,55 | 0,00% | 6,00 |
| 13.09.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 0,00% | 21,00 |
| 12.09.2024 | 23,83 | 23,88 | 23,45 | 23,55 | 0,21% | - |
| 11.09.2024 | 23,55 | 23,55 | 23,50 | 23,50 | -0,21% | 142,00 |
| 10.09.2024 | 23,45 | 23,55 | 23,45 | 23,55 | 0,21% | 5,00 |
| 09.09.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,43% | 503,00 |
| 06.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 500,00 |
| 05.09.2024 | 23,35 | 23,40 | 23,35 | 23,40 | 0,21% | 14,00 |
| 04.09.2024 | 23,40 | 23,40 | 23,35 | 23,35 | 0,32% | 3,00 |
| 03.09.2024 | 23,43 | 23,43 | 23,23 | 23,28 | -0,75% | - |
| 02.09.2024 | 23,45 | 23,45 | 23,30 | 23,45 | 0,21% | 10,00 |
| 30.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | 2,00 |
| 29.08.2024 | 23,35 | 23,35 | 23,25 | 23,30 | 0,00% | 10,00 |
| 28.08.2024 | 23,28 | 23,33 | 23,15 | 23,30 | 0,32% | - |
| 27.08.2024 | 23,23 | 23,25 | 23,10 | 23,23 | 0,54% | - |
| 26.08.2024 | 23,10 | 23,15 | 23,10 | 23,10 | 0,22% | 5,00 |
| 23.08.2024 | 23,00 | 23,10 | 23,00 | 23,05 | -0,22% | 4,00 |
| 22.08.2024 | 23,05 | 23,10 | 23,05 | 23,10 | 0,65% | 9,00 |
| 21.08.2024 | 23,00 | 23,05 | 22,95 | 22,95 | -0,65% | 9,00 |
| 20.08.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 0,43% | 1,00 |
| 19.08.2024 | 23,05 | 23,05 | 23,00 | 23,00 | -0,65% | 10,00 |
| 16.08.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,43% | 85,00 |
| 15.08.2024 | 23,20 | 23,20 | 23,05 | 23,05 | -0,43% | 15,00 |
| 14.08.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,22% | 42,00 |
| 13.08.2024 | 23,05 | 23,10 | 23,05 | 23,10 | 0,43% | 7,00 |
| 12.08.2024 | 23,05 | 23,05 | 23,00 | 23,00 | 0,11% | 6,00 |
| 09.08.2024 | 22,93 | 22,98 | 22,83 | 22,98 | 0,55% | - |
| 08.08.2024 | 22,85 | 22,90 | 22,85 | 22,85 | 0,00% | 5,00 |
| 07.08.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -0,44% | 195,00 |
| 06.08.2024 | 22,95 | 22,95 | 22,95 | 22,95 | 0,44% | 2,00 |
| 05.08.2024 | 22,60 | 22,95 | 22,60 | 22,85 | -1,51% | 583,00 |