23,650€
0,21%
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 | 23,58 | 23,68 | 23,53 | 23,65 | 0,21% | - |
| 17.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 16.10.2024 | 23,35 | 23,60 | 23,35 | 23,60 | 0,64% | - |
| 15.10.2024 | 23,65 | 23,65 | 23,45 | 23,45 | -0,64% | - |
| 14.10.2024 | 23,60 | 23,60 | 23,55 | 23,60 | 0,21% | - |
| 11.10.2024 | 23,65 | 23,65 | 23,55 | 23,55 | -0,42% | - |
| 10.10.2024 | 23,55 | 23,70 | 23,55 | 23,65 | 0,21% | - |
| 09.10.2024 | 23,65 | 23,65 | 23,60 | 23,60 | -0,21% | - |
| 08.10.2024 | 23,35 | 23,65 | 23,35 | 23,65 | 0,42% | - |
| 07.10.2024 | 23,60 | 23,60 | 23,55 | 23,55 | 0,00% | - |
| 04.10.2024 | 23,50 | 23,60 | 23,50 | 23,55 | -0,21% | - |
| 03.10.2024 | 23,45 | 23,60 | 23,45 | 23,60 | 0,21% | - |
| 02.10.2024 | 23,55 | 23,60 | 23,55 | 23,55 | 0,00% | - |
| 01.10.2024 | 23,70 | 23,70 | 23,55 | 23,55 | -0,42% | - |
| 30.09.2024 | 23,55 | 23,65 | 23,55 | 23,65 | 0,64% | - |
| 27.09.2024 | 23,60 | 23,60 | 23,50 | 23,50 | -0,21% | - |
| 26.09.2024 | 23,85 | 23,85 | 23,55 | 23,55 | 0,00% | - |
| 25.09.2024 | 23,35 | 23,55 | 23,35 | 23,55 | 0,43% | - |
| 24.09.2024 | 23,60 | 23,60 | 23,45 | 23,45 | -0,21% | - |
| 23.09.2024 | 23,55 | 23,55 | 23,45 | 23,50 | 0,21% | - |
| 20.09.2024 | 23,30 | 23,50 | 23,30 | 23,45 | 0,00% | - |
| 19.09.2024 | 23,65 | 23,65 | 23,45 | 23,45 | -0,42% | - |
| 18.09.2024 | 23,50 | 23,55 | 23,50 | 23,55 | 0,43% | - |
| 17.09.2024 | 23,60 | 23,60 | 23,45 | 23,45 | -0,42% | - |
| 16.09.2024 | 23,50 | 23,55 | 23,50 | 23,55 | 0,21% | - |
| 13.09.2024 | 23,55 | 23,55 | 23,50 | 23,50 | -0,21% | - |
| 12.09.2024 | 23,80 | 23,80 | 23,45 | 23,55 | -0,42% | - |
| 11.09.2024 | 23,45 | 23,65 | 23,45 | 23,65 | 0,85% | - |
| 10.09.2024 | 23,35 | 23,50 | 23,35 | 23,45 | 0,21% | - |
| 09.09.2024 | 23,45 | 23,45 | 23,35 | 23,40 | 0,21% | - |
| 06.09.2024 | 23,40 | 23,40 | 23,35 | 23,35 | -0,43% | - |
| 05.09.2024 | 23,30 | 23,45 | 23,30 | 23,45 | 0,64% | - |
| 04.09.2024 | 23,10 | 23,35 | 23,10 | 23,30 | -0,21% | - |
| 03.09.2024 | 23,40 | 23,40 | 23,30 | 23,35 | -0,21% | - |
| 02.09.2024 | 23,45 | 23,45 | 23,30 | 23,40 | 0,00% | - |
| 30.08.2024 | 23,35 | 23,40 | 23,25 | 23,40 | -0,21% | - |
| 29.08.2024 | 23,25 | 23,45 | 23,15 | 23,45 | 1,08% | - |
| 28.08.2024 | 23,25 | 23,25 | 23,15 | 23,20 | 0,22% | - |
| 27.08.2024 | 23,15 | 23,15 | 23,10 | 23,15 | 0,22% | - |
| 26.08.2024 | 23,10 | 23,10 | 23,05 | 23,10 | 0,22% | - |
| 23.08.2024 | 23,00 | 23,05 | 23,00 | 23,05 | 0,00% | - |
| 22.08.2024 | 22,90 | 23,05 | 22,90 | 23,05 | 0,44% | - |
| 21.08.2024 | 23,00 | 23,00 | 22,95 | 22,95 | -0,22% | - |
| 20.08.2024 | 23,05 | 23,05 | 23,00 | 23,00 | -0,22% | - |
| 19.08.2024 | 23,10 | 23,10 | 23,00 | 23,05 | 0,00% | - |
| 16.08.2024 | 23,15 | 23,15 | 23,05 | 23,05 | 0,00% | - |
| 15.08.2024 | 23,20 | 23,20 | 23,05 | 23,05 | -0,22% | - |
| 14.08.2024 | 23,20 | 23,30 | 23,10 | 23,10 | 0,22% | - |
| 13.08.2024 | 23,00 | 23,05 | 23,00 | 23,05 | 0,44% | - |
| 12.08.2024 | 23,00 | 23,00 | 22,90 | 22,95 | 0,44% | - |
| 09.08.2024 | 22,90 | 22,95 | 22,85 | 22,85 | -0,22% | - |
| 08.08.2024 | 22,55 | 22,90 | 22,55 | 22,90 | 0,44% | - |
| 07.08.2024 | 22,95 | 22,95 | 22,75 | 22,80 | -0,22% | 190,00 |
| 06.08.2024 | 23,05 | 23,05 | 22,85 | 22,85 | 0,00% | - |
| 05.08.2024 | 22,50 | 22,95 | 22,50 | 22,85 | -1,08% | - |
| 02.08.2024 | 22,85 | 23,15 | 22,85 | 23,10 | -0,43% | - |
| 01.08.2024 | 23,25 | 23,25 | 23,20 | 23,20 | -0,22% | - |
| 31.07.2024 | 23,45 | 23,45 | 23,25 | 23,25 | 0,00% | - |
| 30.07.2024 | 23,35 | 23,35 | 23,20 | 23,25 | -0,21% | - |
| 29.07.2024 | 23,40 | 23,40 | 23,25 | 23,30 | 0,43% | 500,00 |
| 26.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 25.07.2024 | 23,00 | 23,20 | 23,00 | 23,20 | -0,22% | - |
| 24.07.2024 | 23,80 | 23,80 | 23,10 | 23,25 | 1,09% | - |
| 23.07.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -0,22% | - |
| 22.07.2024 | 23,15 | 23,15 | 22,85 | 23,05 | -0,22% | - |
| 19.07.2024 | 23,30 | 23,30 | 23,10 | 23,10 | -0,22% | - |
| 18.07.2024 | 22,90 | 23,25 | 22,90 | 23,15 | 1,09% | - |
| 17.07.2024 | 22,85 | 23,10 | 22,85 | 22,90 | 0,00% | - |
| 16.07.2024 | 23,00 | 23,05 | 22,85 | 22,90 | -1,08% | - |
| 15.07.2024 | 23,00 | 23,15 | 23,00 | 23,15 | 0,00% | - |
| 12.07.2024 | 23,15 | 23,20 | 23,10 | 23,15 | -0,22% | - |
| 11.07.2024 | 23,30 | 23,30 | 23,10 | 23,20 | -0,22% | - |
| 10.07.2024 | 23,00 | 23,35 | 23,00 | 23,25 | -0,64% | - |
| 09.07.2024 | 22,80 | 23,40 | 22,80 | 23,40 | 7,83% | 110,00 |
| 08.07.2024 | 21,70 | 22,20 | 21,65 | 21,70 | -0,23% | - |
| 05.07.2024 | 21,40 | 21,75 | 21,40 | 21,75 | 2,59% | - |
| 04.07.2024 | 20,85 | 21,20 | 20,80 | 21,20 | 1,92% | - |
| 03.07.2024 | 20,90 | 20,90 | 20,45 | 20,80 | 1,22% | - |
| 02.07.2024 | 19,86 | 20,55 | 19,82 | 20,55 | 4,42% | - |
| 01.07.2024 | 19,10 | 19,84 | 19,10 | 19,68 | 5,02% | - |
| 28.06.2024 | 19,14 | 19,14 | 18,74 | 18,74 | -1,99% | - |
| 27.06.2024 | 19,58 | 19,58 | 19,12 | 19,12 | -2,35% | - |
| 26.06.2024 | 19,82 | 19,84 | 19,58 | 19,58 | -1,01% | - |
| 25.06.2024 | 19,92 | 19,92 | 19,64 | 19,78 | -1,00% | - |
| 24.06.2024 | 19,98 | 19,98 | 19,92 | 19,98 | 0,50% | - |
| 21.06.2024 | 19,38 | 19,88 | 19,38 | 19,88 | 2,79% | - |
| 20.06.2024 | 19,08 | 19,34 | 19,06 | 19,34 | 1,47% | - |
| 19.06.2024 | 19,14 | 19,14 | 18,94 | 19,06 | 0,42% | - |
| 18.06.2024 | 19,18 | 19,18 | 18,82 | 18,98 | -0,42% | - |
| 17.06.2024 | 19,28 | 19,32 | 19,06 | 19,06 | -0,73% | - |
| 14.06.2024 | 19,70 | 19,70 | 19,20 | 19,20 | -2,44% | - |
| 13.06.2024 | 19,96 | 20,05 | 19,68 | 19,68 | -1,85% | - |
| 12.06.2024 | 19,98 | 20,05 | 19,84 | 20,05 | 0,35% | - |
| 11.06.2024 | 20,35 | 20,35 | 19,98 | 19,98 | -1,09% | - |
| 10.06.2024 | 20,05 | 20,20 | 19,68 | 20,20 | 0,50% | - |
| 07.06.2024 | 20,20 | 20,20 | 19,94 | 20,10 | -0,50% | - |
| 06.06.2024 | 20,20 | 20,20 | 19,98 | 20,20 | 0,00% | - |
| 05.06.2024 | 20,35 | 20,35 | 20,10 | 20,20 | -0,25% | - |
| 04.06.2024 | 20,75 | 20,75 | 20,25 | 20,25 | -2,88% | - |
| 03.06.2024 | 20,65 | 20,85 | 20,55 | 20,85 | 1,96% | - |