19,260€
-2,13%
Echtzeit-Aktienkurs Exclusive Networks S.A.
Bid:
Ask:
Aktienkurse zur Exclusive Networks S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 19,44 | 19,58 | 19,28 | 19,28 | -2,03% | 17,00 |
| 13.06.2024 | 20,00 | 20,10 | 19,68 | 19,68 | -1,85% | 39,00 |
| 12.06.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -1,47% | 183,00 |
| 11.06.2024 | 20,40 | 20,40 | 20,35 | 20,35 | 0,00% | 9,00 |
| 10.06.2024 | 20,05 | 20,35 | 19,72 | 20,35 | 0,49% | 18,00 |
| 07.06.2024 | 20,25 | 20,25 | 20,15 | 20,25 | 0,50% | 10,00 |
| 06.06.2024 | 20,30 | 20,30 | 20,10 | 20,15 | 0,00% | 30,00 |
| 05.06.2024 | 20,25 | 20,25 | 20,15 | 20,15 | -0,74% | 17,00 |
| 04.06.2024 | 20,35 | 20,45 | 20,25 | 20,30 | -2,64% | 565,00 |
| 03.06.2024 | 20,65 | 20,90 | 20,65 | 20,85 | 1,21% | 29,00 |
| 31.05.2024 | 20,75 | 20,75 | 20,55 | 20,60 | -0,72% | 907,00 |
| 30.05.2024 | 20,35 | 20,80 | 20,35 | 20,75 | 0,00% | 21,00 |
| 29.05.2024 | 21,00 | 21,00 | 20,75 | 20,75 | -1,19% | 81,00 |
| 28.05.2024 | 20,95 | 21,00 | 20,90 | 21,00 | 0,48% | 93,00 |
| 27.05.2024 | 20,25 | 20,90 | 20,25 | 20,90 | 3,47% | 533,00 |
| 24.05.2024 | 20,15 | 20,20 | 20,15 | 20,20 | 0,50% | 160,00 |
| 23.05.2024 | 20,15 | 20,30 | 20,10 | 20,10 | 0,65% | 22,00 |
| 22.05.2024 | 19,98 | 20,20 | 19,90 | 19,97 | -0,65% | - |
| 21.05.2024 | 20,55 | 20,55 | 20,10 | 20,10 | -2,19% | 33,00 |
| 20.05.2024 | 20,35 | 20,55 | 20,30 | 20,55 | 1,23% | 444,00 |
| 17.05.2024 | 20,15 | 20,30 | 20,15 | 20,30 | 1,00% | 5,00 |
| 16.05.2024 | 19,96 | 20,40 | 19,78 | 20,10 | 0,50% | 29,00 |
| 15.05.2024 | 19,88 | 20,00 | 19,88 | 20,00 | 1,01% | 7,00 |
| 14.05.2024 | 19,74 | 19,84 | 19,66 | 19,80 | 1,75% | 13,00 |
| 13.05.2024 | 19,82 | 19,82 | 19,46 | 19,46 | -1,82% | 3,00 |
| 10.05.2024 | 19,66 | 19,82 | 19,66 | 19,82 | 0,00% | 5,00 |
| 09.05.2024 | 19,98 | 19,98 | 19,80 | 19,82 | -1,39% | 21,00 |
| 08.05.2024 | 20,20 | 20,20 | 20,10 | 20,10 | 0,80% | 10,00 |
| 07.05.2024 | 20,20 | 20,20 | 19,94 | 19,94 | -1,53% | 12,00 |
| 06.05.2024 | 19,70 | 20,25 | 19,70 | 20,25 | 2,48% | 965,00 |
| 03.05.2024 | 19,80 | 19,90 | 19,76 | 19,76 | 0,10% | 8,00 |
| 02.05.2024 | 19,93 | 19,96 | 19,61 | 19,74 | -1,30% | - |
| 30.04.2024 | 19,98 | 20,00 | 19,98 | 20,00 | -1,48% | 557,00 |
| 29.04.2024 | 20,50 | 20,50 | 20,30 | 20,30 | -1,22% | 31,00 |
| 26.04.2024 | 20,50 | 20,55 | 20,50 | 20,55 | 1,23% | 56,00 |
| 25.04.2024 | 20,35 | 20,35 | 20,30 | 20,30 | -1,22% | 4,00 |
| 24.04.2024 | 20,45 | 20,60 | 20,45 | 20,55 | 0,98% | 105,00 |
| 23.04.2024 | 20,45 | 20,45 | 20,35 | 20,35 | -0,37% | 16,00 |
| 22.04.2024 | 20,53 | 20,58 | 20,25 | 20,43 | 0,12% | - |
| 19.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 1,12% | 10,00 |
| 18.04.2024 | 20,63 | 20,63 | 20,13 | 20,18 | -1,34% | - |
| 17.04.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -0,49% | 3,00 |
| 16.04.2024 | 20,40 | 20,55 | 20,40 | 20,55 | -0,48% | 14,00 |
| 15.04.2024 | 20,95 | 21,05 | 20,60 | 20,65 | -0,96% | 9,00 |
| 12.04.2024 | 21,15 | 21,15 | 20,80 | 20,85 | -2,11% | 4,00 |
| 11.04.2024 | 21,20 | 21,30 | 21,20 | 21,30 | -0,93% | 139,00 |
| 10.04.2024 | 22,00 | 22,00 | 21,45 | 21,50 | -1,83% | 61,00 |
| 09.04.2024 | 22,45 | 22,45 | 21,85 | 21,90 | -3,10% | 84,00 |
| 08.04.2024 | 22,45 | 22,70 | 22,25 | 22,60 | 0,00% | 613,00 |
| 05.04.2024 | 22,55 | 22,85 | 22,55 | 22,60 | -1,09% | 10,00 |
| 04.04.2024 | 22,85 | 22,90 | 22,75 | 22,85 | 0,22% | 472,00 |
| 03.04.2024 | 22,00 | 22,85 | 21,95 | 22,80 | 3,17% | 273,00 |
| 02.04.2024 | 22,00 | 22,15 | 21,90 | 22,10 | 0,68% | 548,00 |
| 28.03.2024 | 21,95 | 22,10 | 21,40 | 21,95 | 0,23% | 84,00 |
| 27.03.2024 | 21,15 | 21,95 | 21,15 | 21,90 | 3,55% | 32,00 |
| 26.03.2024 | 21,00 | 21,15 | 21,00 | 21,15 | 0,71% | 3.401,00 |
| 25.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,24% | 650,00 |
| 22.03.2024 | 21,00 | 21,00 | 20,95 | 20,95 | -0,24% | 1.030,00 |
| 21.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,71% | 3.150,00 |
| 20.03.2024 | 21,00 | 21,15 | 21,00 | 21,15 | 3,80% | 300,00 |
| 19.03.2024 | 20,33 | 20,48 | 20,30 | 20,38 | -1,09% | - |
| 18.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,73% | 5,00 |
| 15.03.2024 | 20,20 | 20,45 | 20,20 | 20,45 | 4,02% | 1.578,00 |
| 14.03.2024 | 19,34 | 20,40 | 19,08 | 19,66 | 8,98% | 3.000,00 |
| 13.03.2024 | 18,16 | 18,52 | 18,02 | 18,04 | -0,77% | - |
| 12.03.2024 | 18,39 | 18,39 | 18,10 | 18,18 | -1,20% | - |
| 11.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,60% | 10,00 |
| 08.03.2024 | 18,42 | 18,51 | 18,09 | 18,11 | -1,68% | - |
| 07.03.2024 | 18,46 | 18,60 | 18,38 | 18,42 | -0,54% | - |
| 06.03.2024 | 18,47 | 18,56 | 18,23 | 18,52 | 0,54% | - |
| 05.03.2024 | 18,20 | 18,79 | 18,14 | 18,42 | 0,82% | - |
| 04.03.2024 | 17,92 | 18,43 | 17,88 | 18,27 | 2,64% | - |
| 01.03.2024 | 17,64 | 17,80 | 17,64 | 17,80 | -3,78% | 360,00 |
| 29.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 8,31% | 500,00 |
| 28.02.2024 | 17,31 | 17,36 | 16,98 | 17,08 | -1,39% | - |
| 27.02.2024 | 17,25 | 17,38 | 17,22 | 17,32 | -0,12% | - |
| 26.02.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 1,64% | 578,00 |
| 23.02.2024 | 17,37 | 17,40 | 17,04 | 17,06 | -1,84% | - |
| 22.02.2024 | 17,14 | 17,45 | 16,98 | 17,38 | 1,94% | - |
| 21.02.2024 | 17,38 | 17,38 | 16,98 | 17,05 | -1,73% | - |
| 20.02.2024 | 17,75 | 17,75 | 17,29 | 17,35 | -2,31% | - |
| 19.02.2024 | 18,19 | 18,19 | 17,72 | 17,76 | -2,31% | - |
| 16.02.2024 | 18,53 | 18,57 | 18,17 | 18,18 | -1,84% | - |
| 15.02.2024 | 18,82 | 18,86 | 18,38 | 18,52 | -1,49% | - |
| 14.02.2024 | 18,65 | 18,80 | 18,65 | 18,80 | 0,97% | - |
| 13.02.2024 | 18,75 | 18,77 | 18,56 | 18,62 | -0,69% | - |
| 12.02.2024 | 19,09 | 19,24 | 18,74 | 18,75 | -1,83% | - |
| 09.02.2024 | 19,08 | 19,12 | 18,95 | 19,10 | 0,10% | - |
| 08.02.2024 | 18,91 | 19,18 | 18,87 | 19,08 | 0,95% | - |
| 07.02.2024 | 18,75 | 19,01 | 18,70 | 18,90 | 0,75% | - |
| 06.02.2024 | 18,72 | 18,78 | 18,59 | 18,76 | 0,21% | - |
| 05.02.2024 | 18,82 | 18,86 | 18,61 | 18,72 | -0,69% | - |
| 02.02.2024 | 19,03 | 19,05 | 18,76 | 18,85 | -0,89% | - |
| 01.02.2024 | 18,81 | 19,05 | 18,75 | 19,02 | 0,96% | - |
| 31.01.2024 | 18,93 | 19,08 | 18,82 | 18,84 | -0,74% | - |
| 30.01.2024 | 19,15 | 19,17 | 18,86 | 18,98 | -1,04% | - |
| 29.01.2024 | 19,07 | 19,18 | 18,90 | 19,18 | 0,42% | - |
| 26.01.2024 | 19,09 | 19,15 | 19,02 | 19,10 | -0,37% | - |
| 25.01.2024 | 19,19 | 19,28 | 19,06 | 19,17 | -0,10% | - |
| 24.01.2024 | 19,29 | 19,38 | 19,11 | 19,19 | -0,05% | - |