18,800€
1,29%
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 | 18,72 | 18,72 | 18,72 | 18,72 | 0,86% | - |
| 19.12.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -1,49% | - |
| 18.12.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,00% | - |
| 17.12.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -0,21% | - |
| 16.12.2024 | 18,78 | 18,88 | 18,78 | 18,88 | 0,32% | - |
| 13.12.2024 | 18,82 | 18,88 | 18,82 | 18,82 | -19,57% | - |
| 12.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -3,11% | - |
| 11.12.2024 | 24,20 | 24,20 | 24,00 | 24,15 | 0,00% | - |
| 10.12.2024 | 23,85 | 24,15 | 23,85 | 24,15 | 0,62% | - |
| 09.12.2024 | 23,95 | 24,00 | 23,95 | 24,00 | 0,00% | - |
| 06.12.2024 | 23,90 | 24,00 | 23,90 | 24,00 | 0,21% | - |
| 05.12.2024 | 23,90 | 24,00 | 23,90 | 23,95 | 0,00% | - |
| 04.12.2024 | 23,95 | 24,00 | 23,95 | 23,95 | 0,00% | - |
| 03.12.2024 | 24,00 | 24,00 | 23,95 | 23,95 | -0,21% | - |
| 02.12.2024 | 23,75 | 24,00 | 23,75 | 24,00 | 0,21% | - |
| 29.11.2024 | 23,95 | 24,00 | 23,95 | 23,95 | 0,00% | - |
| 28.11.2024 | 24,10 | 24,10 | 23,95 | 23,95 | -0,21% | - |
| 27.11.2024 | 23,95 | 24,00 | 23,95 | 24,00 | 0,21% | - |
| 26.11.2024 | 23,85 | 24,00 | 23,85 | 23,95 | -0,21% | - |
| 25.11.2024 | 24,10 | 24,10 | 23,95 | 24,00 | 0,00% | - |
| 22.11.2024 | 24,00 | 24,00 | 23,95 | 24,00 | -0,10% | - |
| 21.11.2024 | 23,85 | 24,08 | 23,70 | 24,03 | 1,59% | - |
| 20.11.2024 | 23,80 | 23,80 | 23,65 | 23,65 | -0,21% | - |
| 19.11.2024 | 23,75 | 23,75 | 23,70 | 23,70 | -0,21% | - |
| 18.11.2024 | 23,70 | 23,75 | 23,70 | 23,75 | 0,64% | - |
| 15.11.2024 | 23,55 | 23,75 | 23,55 | 23,60 | -0,21% | - |
| 14.11.2024 | 23,70 | 23,75 | 23,65 | 23,65 | -0,63% | - |
| 13.11.2024 | 23,65 | 23,80 | 23,65 | 23,80 | 0,42% | - |
| 12.11.2024 | 23,45 | 23,75 | 23,45 | 23,70 | 0,21% | - |
| 11.11.2024 | 23,75 | 23,75 | 23,65 | 23,65 | 0,00% | 400,00 |
| 08.11.2024 | 23,75 | 23,75 | 23,65 | 23,65 | -0,21% | - |
| 07.11.2024 | 23,60 | 23,70 | 23,60 | 23,70 | 0,42% | - |
| 06.11.2024 | 23,70 | 23,70 | 23,60 | 23,60 | 0,00% | - |
| 05.11.2024 | 23,65 | 23,70 | 23,60 | 23,60 | -0,21% | - |
| 04.11.2024 | 23,65 | 23,70 | 23,65 | 23,65 | 0,21% | - |
| 01.11.2024 | 23,65 | 23,70 | 23,60 | 23,60 | 0,00% | - |
| 31.10.2024 | 23,55 | 23,65 | 23,55 | 23,60 | -0,42% | - |
| 30.10.2024 | 23,60 | 23,70 | 23,60 | 23,70 | 0,21% | - |
| 29.10.2024 | 23,75 | 23,75 | 23,65 | 23,65 | 0,00% | - |
| 28.10.2024 | 23,70 | 23,70 | 23,65 | 23,65 | 0,42% | 15,00 |
| 25.10.2024 | 23,60 | 23,65 | 23,55 | 23,55 | 0,00% | - |
| 24.10.2024 | 23,70 | 23,70 | 23,55 | 23,55 | 0,00% | - |
| 23.10.2024 | 23,60 | 23,65 | 23,55 | 23,55 | -0,42% | - |
| 22.10.2024 | 23,60 | 23,65 | 23,60 | 23,65 | 0,21% | - |
| 21.10.2024 | 23,55 | 23,65 | 23,55 | 23,60 | 0,00% | - |
| 18.10.2024 | 23,55 | 23,65 | 23,55 | 23,60 | 0,00% | - |
| 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% | - |