18,960€
0,42%
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 | 18,90 | 18,90 | 18,84 | 18,84 | -0,21% | 18.695,00 |
| 19.12.2024 | 18,86 | 19,00 | 18,86 | 18,88 | 0,11% | 2.181.254,00 |
| 18.12.2024 | 18,86 | 18,92 | 18,84 | 18,86 | 0,00% | 75.256,00 |
| 17.12.2024 | 18,92 | 18,92 | 18,82 | 18,86 | -0,21% | 171.168,00 |
| 16.12.2024 | 18,82 | 18,92 | 18,82 | 18,90 | 0,21% | 17.239,00 |
| 13.12.2024 | 18,92 | 18,92 | 18,86 | 18,86 | 0,11% | 99.220,00 |
| 12.12.2024 | 18,96 | 18,96 | 18,78 | 18,84 | -22,15% | 14.346,00 |
| 11.12.2024 | 24,15 | 24,20 | 24,10 | 24,20 | 0,00% | 288.727,00 |
| 10.12.2024 | 24,05 | 24,20 | 24,00 | 24,20 | 0,83% | 36.032,00 |
| 09.12.2024 | 23,95 | 24,05 | 23,95 | 24,00 | -0,21% | 9.600,00 |
| 06.12.2024 | 24,05 | 24,05 | 23,95 | 24,05 | 0,21% | 55.792,00 |
| 05.12.2024 | 23,95 | 24,05 | 23,95 | 24,00 | 0,00% | 18.914,00 |
| 04.12.2024 | 24,05 | 24,05 | 24,00 | 24,00 | 0,00% | 34.195,00 |
| 03.12.2024 | 23,95 | 24,05 | 23,95 | 24,00 | 0,00% | 30.378,00 |
| 02.12.2024 | 24,00 | 24,05 | 23,95 | 24,00 | 0,00% | 28.716,00 |
| 29.11.2024 | 24,00 | 24,05 | 24,00 | 24,00 | 0,00% | 137.608,00 |
| 28.11.2024 | 24,00 | 24,05 | 24,00 | 24,00 | 0,00% | 24.867,00 |
| 27.11.2024 | 24,00 | 24,05 | 24,00 | 24,00 | 0,00% | 10.126,00 |
| 26.11.2024 | 23,95 | 24,05 | 23,95 | 24,00 | -0,21% | 70.483,00 |
| 25.11.2024 | 24,00 | 24,05 | 24,00 | 24,05 | 0,21% | 8.726,00 |
| 22.11.2024 | 23,95 | 24,05 | 23,95 | 24,00 | 0,00% | 86.229,00 |
| 21.11.2024 | 23,70 | 24,05 | 23,70 | 24,00 | 1,27% | 295.617,00 |
| 20.11.2024 | 23,70 | 23,75 | 23,70 | 23,70 | 0,00% | 12.518,00 |
| 19.11.2024 | 23,75 | 23,75 | 23,70 | 23,70 | -0,42% | 48.891,00 |
| 18.11.2024 | 23,70 | 23,80 | 23,70 | 23,80 | 0,42% | 15.842,00 |
| 15.11.2024 | 23,75 | 23,80 | 23,70 | 23,70 | -0,21% | 28.151,00 |
| 14.11.2024 | 23,80 | 23,80 | 23,75 | 23,75 | 0,00% | 41.522,00 |
| 13.11.2024 | 23,75 | 23,80 | 23,75 | 23,75 | 0,00% | 75.421,00 |
| 12.11.2024 | 23,70 | 23,80 | 23,70 | 23,75 | 0,00% | 26.639,00 |
| 11.11.2024 | 23,75 | 23,80 | 23,75 | 23,75 | 0,21% | 10.884,00 |
| 08.11.2024 | 23,70 | 23,75 | 23,70 | 23,70 | 0,00% | 22.648,00 |
| 07.11.2024 | 23,65 | 23,75 | 23,65 | 23,70 | 0,00% | 58.383,00 |
| 06.11.2024 | 23,75 | 23,75 | 23,65 | 23,70 | 0,21% | 20.720,00 |
| 05.11.2024 | 23,70 | 23,75 | 23,65 | 23,65 | -0,21% | 28.325,00 |
| 04.11.2024 | 23,65 | 23,75 | 23,65 | 23,70 | 0,21% | 24.871,00 |
| 01.11.2024 | 23,65 | 23,75 | 23,65 | 23,65 | 0,00% | 15.169,00 |
| 31.10.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -0,42% | 32.629,00 |
| 30.10.2024 | 23,70 | 23,75 | 23,70 | 23,75 | 0,21% | 8.202,00 |
| 29.10.2024 | 23,65 | 23,70 | 23,65 | 23,70 | 0,21% | 10.830,00 |
| 28.10.2024 | 23,65 | 23,70 | 23,65 | 23,65 | 0,00% | 19.185,00 |
| 25.10.2024 | 23,70 | 23,70 | 23,65 | 23,65 | 0,00% | 20.880,00 |
| 24.10.2024 | 23,65 | 23,70 | 23,65 | 23,65 | 0,00% | 27.467,00 |
| 23.10.2024 | 23,65 | 23,70 | 23,65 | 23,65 | 0,00% | 17.757,00 |
| 22.10.2024 | 23,60 | 23,70 | 23,60 | 23,65 | 0,21% | 30.003,00 |
| 21.10.2024 | 23,65 | 23,70 | 23,60 | 23,60 | -0,21% | 57.894,00 |
| 18.10.2024 | 23,60 | 23,70 | 23,60 | 23,65 | 0,21% | 43.358,00 |
| 17.10.2024 | 23,60 | 23,65 | 23,60 | 23,60 | 0,00% | 94.671,00 |
| 16.10.2024 | 23,60 | 23,65 | 23,60 | 23,60 | 0,00% | 42.139,00 |
| 15.10.2024 | 23,65 | 23,65 | 23,60 | 23,60 | 0,00% | 19.871,00 |
| 14.10.2024 | 23,55 | 23,65 | 23,55 | 23,60 | 0,00% | 34.852,00 |
| 11.10.2024 | 23,65 | 23,65 | 23,55 | 23,60 | -0,21% | 211.910,00 |
| 10.10.2024 | 23,65 | 23,75 | 23,65 | 23,65 | 0,21% | 85.162,00 |
| 09.10.2024 | 23,65 | 23,65 | 23,60 | 23,60 | -0,21% | 96.405,00 |
| 08.10.2024 | 23,60 | 23,65 | 23,60 | 23,65 | 0,21% | 26.068,00 |
| 07.10.2024 | 23,55 | 23,65 | 23,55 | 23,60 | 0,21% | 11.529,00 |
| 04.10.2024 | 23,65 | 23,65 | 23,55 | 23,55 | -0,21% | 66.551,00 |
| 03.10.2024 | 23,65 | 23,65 | 23,55 | 23,60 | 0,00% | 27.532,00 |
| 02.10.2024 | 23,55 | 23,65 | 23,55 | 23,60 | 0,21% | 26.153,00 |
| 01.10.2024 | 23,55 | 23,65 | 23,55 | 23,55 | -0,42% | 19.478,00 |
| 30.09.2024 | 23,65 | 23,65 | 23,55 | 23,65 | 0,21% | 12.615,00 |
| 27.09.2024 | 23,55 | 23,60 | 23,55 | 23,60 | 0,21% | 15.933,00 |
| 26.09.2024 | 23,60 | 23,65 | 23,55 | 23,55 | -0,21% | 19.108,00 |
| 25.09.2024 | 23,50 | 23,60 | 23,45 | 23,60 | 0,43% | 55.313,00 |
| 24.09.2024 | 23,45 | 23,55 | 23,45 | 23,50 | 0,00% | 38.140,00 |
| 23.09.2024 | 23,50 | 23,55 | 23,45 | 23,50 | 0,00% | 22.841,00 |
| 20.09.2024 | 23,50 | 23,55 | 23,45 | 23,50 | 0,21% | 53.912,00 |
| 19.09.2024 | 23,50 | 23,55 | 23,45 | 23,45 | 0,00% | 67.639,00 |
| 18.09.2024 | 23,55 | 23,55 | 23,45 | 23,45 | -0,42% | 21.901,00 |
| 17.09.2024 | 23,55 | 23,55 | 23,50 | 23,55 | 0,21% | 14.965,00 |
| 16.09.2024 | 23,45 | 23,55 | 23,45 | 23,50 | -0,21% | 6.797,00 |
| 13.09.2024 | 23,55 | 23,55 | 23,50 | 23,55 | 0,21% | 22.642,00 |
| 12.09.2024 | 23,55 | 23,55 | 23,40 | 23,50 | 0,00% | 146.323,00 |
| 11.09.2024 | 23,55 | 23,60 | 23,45 | 23,50 | 0,21% | 40.016,00 |
| 10.09.2024 | 23,45 | 23,55 | 23,45 | 23,45 | 0,00% | 91.111,00 |
| 09.09.2024 | 23,40 | 23,50 | 23,40 | 23,45 | 0,21% | 20.331,00 |
| 06.09.2024 | 23,40 | 23,45 | 23,35 | 23,40 | 0,00% | 27.123,00 |
| 05.09.2024 | 23,35 | 23,45 | 23,35 | 23,40 | 0,21% | 22.199,00 |
| 04.09.2024 | 23,35 | 23,40 | 23,30 | 23,35 | -0,21% | 9.471,00 |
| 03.09.2024 | 23,35 | 23,40 | 23,30 | 23,40 | 0,00% | 31.081,00 |
| 02.09.2024 | 23,45 | 23,45 | 23,30 | 23,40 | -0,21% | 13.793,00 |
| 30.08.2024 | 23,30 | 23,45 | 23,30 | 23,45 | 0,00% | 68.809,00 |
| 29.08.2024 | 23,20 | 23,45 | 23,20 | 23,45 | 0,64% | 80.978,00 |
| 28.08.2024 | 23,20 | 23,30 | 23,15 | 23,30 | 0,43% | 40.178,00 |
| 27.08.2024 | 23,15 | 23,20 | 23,10 | 23,20 | 0,22% | 158.706,00 |
| 26.08.2024 | 23,05 | 23,15 | 23,05 | 23,15 | 0,00% | 10.678,00 |
| 23.08.2024 | 23,05 | 23,15 | 23,05 | 23,15 | 0,43% | 22.483,00 |
| 22.08.2024 | 23,05 | 23,05 | 23,00 | 23,05 | 0,44% | 43.260,00 |
| 21.08.2024 | 23,00 | 23,10 | 22,90 | 22,95 | -0,22% | 27.855,00 |
| 20.08.2024 | 23,15 | 23,15 | 23,00 | 23,00 | -0,22% | 27.409,00 |
| 19.08.2024 | 23,15 | 23,15 | 23,00 | 23,05 | -0,22% | 48.226,00 |
| 16.08.2024 | 23,05 | 23,15 | 23,05 | 23,10 | 0,00% | 19.437,00 |
| 15.08.2024 | 23,15 | 23,15 | 23,05 | 23,10 | -0,22% | 22.587,00 |
| 14.08.2024 | 23,15 | 23,45 | 23,05 | 23,15 | 0,22% | 57.740,00 |
| 13.08.2024 | 23,00 | 23,10 | 23,00 | 23,10 | 0,43% | 20.619,00 |
| 12.08.2024 | 22,95 | 23,05 | 22,95 | 23,00 | 0,44% | 17.028,00 |
| 09.08.2024 | 22,90 | 22,95 | 22,85 | 22,90 | 0,00% | 120.585,00 |
| 08.08.2024 | 22,80 | 23,00 | 22,80 | 22,90 | 0,44% | 121.131,00 |
| 07.08.2024 | 22,90 | 22,90 | 22,75 | 22,80 | 0,00% | 59.033,00 |
| 06.08.2024 | 22,85 | 22,95 | 22,80 | 22,80 | -0,22% | 82.031,00 |
| 05.08.2024 | 23,15 | 23,20 | 22,80 | 22,85 | -1,08% | 236.542,00 |