23,650€
1,07%
Echtzeit-Aktienkurs Exclusive Networks S.A.
Bid:
Ask:
Aktienkurse zur Exclusive Networks S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 23,80 | 23,80 | 23,63 | 23,65 | -0,63% | - |
| 17.10.2024 | 23,60 | 23,80 | 23,45 | 23,80 | 0,63% | - |
| 16.10.2024 | 23,45 | 23,80 | 23,45 | 23,65 | -0,42% | - |
| 15.10.2024 | 23,63 | 23,80 | 23,45 | 23,75 | 0,42% | - |
| 14.10.2024 | 23,60 | 23,80 | 23,40 | 23,65 | 0,21% | - |
| 11.10.2024 | 23,90 | 23,90 | 23,40 | 23,60 | -0,42% | - |
| 10.10.2024 | 23,80 | 23,90 | 23,63 | 23,70 | 0,32% | - |
| 09.10.2024 | 23,45 | 23,80 | 23,45 | 23,63 | 0,75% | - |
| 08.10.2024 | 23,70 | 23,73 | 23,45 | 23,45 | -1,37% | - |
| 07.10.2024 | 23,63 | 23,80 | 23,45 | 23,78 | 1,39% | - |
| 04.10.2024 | 23,80 | 23,80 | 22,95 | 23,45 | -1,47% | - |
| 03.10.2024 | 23,73 | 23,80 | 23,60 | 23,80 | 0,00% | - |
| 02.10.2024 | 23,58 | 23,80 | 23,40 | 23,80 | 0,95% | - |
| 01.10.2024 | 23,45 | 23,75 | 23,40 | 23,58 | 0,43% | - |
| 30.09.2024 | 23,80 | 23,80 | 23,45 | 23,48 | -1,26% | - |
| 27.09.2024 | 23,60 | 23,78 | 23,40 | 23,78 | 0,85% | - |
| 26.09.2024 | 23,53 | 23,75 | 23,40 | 23,58 | 0,00% | - |
| 25.09.2024 | 23,63 | 23,63 | 23,40 | 23,58 | 0,43% | - |
| 24.09.2024 | 23,38 | 23,53 | 23,30 | 23,48 | 0,64% | - |
| 23.09.2024 | 23,53 | 23,53 | 23,30 | 23,33 | -0,74% | - |
| 20.09.2024 | 23,60 | 23,70 | 23,48 | 23,50 | -0,63% | - |
| 19.09.2024 | 23,53 | 23,65 | 23,38 | 23,65 | 0,64% | - |
| 18.09.2024 | 23,35 | 23,70 | 23,35 | 23,50 | -0,11% | - |
| 17.09.2024 | 23,38 | 23,70 | 23,35 | 23,53 | 0,64% | - |
| 16.09.2024 | 23,35 | 23,70 | 23,35 | 23,38 | 0,11% | - |
| 13.09.2024 | 23,30 | 23,70 | 23,30 | 23,35 | 0,11% | - |
| 12.09.2024 | 23,48 | 23,55 | 23,30 | 23,33 | -0,53% | - |
| 11.09.2024 | 23,30 | 23,70 | 23,30 | 23,45 | 0,64% | - |
| 10.09.2024 | 23,63 | 23,70 | 23,30 | 23,30 | -0,75% | - |
| 09.09.2024 | 23,28 | 23,65 | 23,25 | 23,48 | -0,53% | - |
| 06.09.2024 | 23,38 | 23,60 | 23,20 | 23,60 | 1,72% | - |
| 05.09.2024 | 23,53 | 23,55 | 23,20 | 23,20 | -0,64% | - |
| 04.09.2024 | 23,10 | 23,55 | 23,10 | 23,35 | -0,74% | - |
| 03.09.2024 | 23,60 | 23,60 | 23,20 | 23,53 | 0,43% | - |
| 02.09.2024 | 23,23 | 23,45 | 21,67 | 23,43 | 0,75% | - |
| 30.08.2024 | 23,20 | 23,38 | 23,18 | 23,25 | 1,75% | - |
| 29.08.2024 | 23,10 | 23,55 | 22,85 | 22,85 | -1,08% | - |
| 28.08.2024 | 23,03 | 23,25 | 23,03 | 23,10 | 0,33% | - |
| 27.08.2024 | 22,98 | 23,20 | 22,98 | 23,03 | 0,22% | - |
| 26.08.2024 | 23,13 | 23,28 | 22,98 | 22,98 | -0,65% | - |
| 23.08.2024 | 23,23 | 23,28 | 22,98 | 23,13 | -0,32% | - |
| 22.08.2024 | 23,13 | 23,23 | 22,98 | 23,20 | 0,98% | - |
| 21.08.2024 | 23,18 | 23,18 | 22,95 | 22,98 | -0,86% | - |
| 20.08.2024 | 23,25 | 23,28 | 23,00 | 23,18 | 0,43% | - |
| 19.08.2024 | 22,90 | 23,25 | 22,88 | 23,08 | 0,76% | - |
| 16.08.2024 | 22,70 | 23,18 | 22,70 | 22,90 | -0,22% | - |
| 15.08.2024 | 23,00 | 23,18 | 22,93 | 22,95 | -0,11% | - |
| 14.08.2024 | 22,98 | 23,40 | 22,95 | 22,98 | 0,11% | - |
| 13.08.2024 | 22,83 | 23,10 | 22,83 | 22,95 | 0,66% | - |
| 12.08.2024 | 22,93 | 23,03 | 22,78 | 22,80 | 0,11% | - |
| 09.08.2024 | 22,93 | 23,08 | 22,75 | 22,78 | -0,76% | - |
| 08.08.2024 | 22,85 | 23,08 | 22,78 | 22,95 | 0,55% | - |
| 07.08.2024 | 22,78 | 22,98 | 22,73 | 22,83 | -0,87% | - |
| 06.08.2024 | 22,80 | 23,03 | 22,73 | 23,03 | 0,66% | - |
| 05.08.2024 | 22,75 | 23,18 | 22,73 | 22,88 | -0,44% | - |
| 02.08.2024 | 23,25 | 23,25 | 22,98 | 22,98 | -0,76% | - |
| 01.08.2024 | 23,28 | 23,43 | 23,10 | 23,15 | -0,54% | - |
| 31.07.2024 | 23,23 | 23,43 | 23,13 | 23,28 | 0,11% | - |
| 30.07.2024 | 23,35 | 23,43 | 23,18 | 23,25 | -0,43% | - |
| 29.07.2024 | 23,13 | 23,50 | 23,13 | 23,35 | 0,97% | - |
| 26.07.2024 | 23,20 | 23,28 | 23,08 | 23,13 | -0,32% | - |
| 25.07.2024 | 23,33 | 23,33 | 23,13 | 23,20 | -0,75% | - |
| 24.07.2024 | 24,10 | 24,10 | 23,00 | 23,38 | 0,75% | - |
| 23.07.2024 | 22,95 | 23,23 | 22,93 | 23,20 | 0,87% | - |
| 22.07.2024 | 22,98 | 23,15 | 22,80 | 23,00 | -1,39% | - |
| 19.07.2024 | 22,80 | 23,33 | 22,80 | 23,33 | 1,30% | - |
| 18.07.2024 | 22,93 | 23,33 | 22,78 | 23,03 | 0,55% | - |
| 17.07.2024 | 23,08 | 23,13 | 22,73 | 22,90 | 0,55% | - |
| 16.07.2024 | 23,28 | 23,30 | 22,65 | 22,78 | -2,25% | - |
| 15.07.2024 | 23,28 | 23,33 | 23,15 | 23,30 | 0,00% | - |
| 12.07.2024 | 23,15 | 23,33 | 22,98 | 23,30 | 0,00% | - |
| 11.07.2024 | 23,23 | 23,33 | 23,10 | 23,30 | 0,87% | - |
| 10.07.2024 | 23,20 | 23,53 | 23,08 | 23,10 | -0,43% | - |
| 09.07.2024 | 25,33 | 25,33 | 23,20 | 23,20 | 3,11% | 7.000,00 |
| 08.07.2024 | 21,80 | 24,03 | 21,53 | 22,50 | 3,81% | - |
| 05.07.2024 | 21,20 | 21,85 | 21,20 | 21,68 | 2,24% | - |
| 04.07.2024 | 20,85 | 21,40 | 20,70 | 21,20 | 1,56% | - |
| 03.07.2024 | 20,58 | 20,95 | 20,58 | 20,88 | 1,46% | - |
| 02.07.2024 | 20,09 | 21,10 | 19,83 | 20,58 | 4,02% | - |
| 01.07.2024 | 18,46 | 19,96 | 18,46 | 19,78 | 5,83% | - |
| 28.06.2024 | 19,32 | 19,32 | 18,65 | 18,69 | -3,16% | - |
| 27.06.2024 | 19,37 | 19,59 | 19,16 | 19,30 | -0,31% | - |
| 26.06.2024 | 19,69 | 20,12 | 19,35 | 19,36 | -2,93% | - |
| 25.06.2024 | 20,19 | 20,19 | 19,68 | 19,95 | -1,09% | - |
| 24.06.2024 | 19,96 | 20,22 | 19,81 | 20,17 | 1,79% | - |
| 21.06.2024 | 19,24 | 19,97 | 19,23 | 19,81 | 2,91% | - |
| 20.06.2024 | 18,95 | 19,38 | 18,95 | 19,25 | 0,89% | - |
| 19.06.2024 | 18,97 | 19,14 | 18,94 | 19,08 | 0,63% | - |
| 18.06.2024 | 18,97 | 19,26 | 18,84 | 18,96 | 0,00% | - |
| 17.06.2024 | 19,17 | 19,41 | 18,95 | 18,96 | -2,42% | - |
| 14.06.2024 | 19,73 | 19,89 | 19,23 | 19,43 | -2,21% | - |
| 13.06.2024 | 20,21 | 20,23 | 19,70 | 19,87 | -1,76% | - |
| 12.06.2024 | 20,19 | 20,23 | 19,87 | 20,23 | 0,32% | - |
| 11.06.2024 | 20,17 | 20,33 | 20,00 | 20,16 | -0,05% | - |
| 10.06.2024 | 20,30 | 20,33 | 19,71 | 20,17 | 0,90% | - |
| 07.06.2024 | 20,38 | 20,38 | 19,98 | 19,99 | -1,16% | - |
| 06.06.2024 | 19,84 | 20,38 | 19,84 | 20,23 | 0,90% | - |
| 05.06.2024 | 19,94 | 20,38 | 19,94 | 20,05 | -1,38% | - |
| 04.06.2024 | 20,75 | 21,00 | 20,25 | 20,33 | -3,21% | - |
| 03.06.2024 | 20,43 | 21,05 | 20,43 | 21,00 | 2,94% | - |