19,040€
0,42%
Echtzeit-Aktienkurs Exclusive Networks S.A.
Bid:
Ask:
Aktienkurse zur Exclusive Networks S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,98 | 19,07 | 18,97 | 18,97 | 0,05% | - |
| 27.02.2025 | 18,96 | 19,04 | 18,96 | 18,96 | 0,00% | 2.880,00 |
| 26.02.2025 | 18,98 | 19,04 | 18,96 | 18,96 | -0,52% | 26.124,00 |
| 25.02.2025 | 18,96 | 19,06 | 18,96 | 19,06 | 0,53% | 17.626,00 |
| 24.02.2025 | 19,00 | 19,02 | 18,96 | 18,96 | 0,00% | 360.518,00 |
| 21.02.2025 | 18,96 | 19,00 | 18,96 | 18,96 | 0,00% | 31.297,00 |
| 20.02.2025 | 18,96 | 19,00 | 18,96 | 18,96 | 0,00% | 12.818,00 |
| 19.02.2025 | 18,96 | 19,02 | 18,96 | 18,96 | -0,11% | 563.165,00 |
| 18.02.2025 | 18,96 | 19,00 | 18,96 | 18,98 | -0,21% | 46.734,00 |
| 17.02.2025 | 18,98 | 19,02 | 18,96 | 19,02 | 0,32% | 38.016,00 |
| 14.02.2025 | 18,96 | 19,00 | 18,96 | 18,96 | 0,00% | 54.118,00 |
| 13.02.2025 | 18,96 | 19,00 | 18,96 | 18,96 | 0,00% | 174.888,00 |
| 12.02.2025 | 18,94 | 18,96 | 18,92 | 18,96 | 0,21% | 2.970,00 |
| 11.02.2025 | 18,92 | 18,96 | 18,92 | 18,92 | -0,21% | 3.605,00 |
| 10.02.2025 | 18,96 | 18,96 | 18,92 | 18,96 | 0,11% | 11.040,00 |
| 07.02.2025 | 18,90 | 18,94 | 18,90 | 18,94 | 0,00% | 16.295,00 |
| 06.02.2025 | 18,92 | 18,96 | 18,92 | 18,94 | 0,00% | 13.987,00 |
| 05.02.2025 | 18,94 | 18,96 | 18,92 | 18,94 | 0,00% | 15.634,00 |
| 04.02.2025 | 18,96 | 18,96 | 18,94 | 18,94 | -0,11% | 13.952,00 |
| 03.02.2025 | 18,90 | 18,98 | 18,90 | 18,96 | 0,32% | 48.484,00 |
| 31.01.2025 | 18,96 | 18,96 | 18,90 | 18,90 | -0,11% | 7.008,00 |
| 30.01.2025 | 18,96 | 18,96 | 18,90 | 18,92 | 0,11% | 6.442,00 |
| 29.01.2025 | 18,92 | 18,98 | 18,90 | 18,90 | -0,11% | 54.743,00 |
| 28.01.2025 | 18,90 | 18,92 | 18,90 | 18,92 | 0,11% | 28.511,00 |
| 27.01.2025 | 18,90 | 18,92 | 18,90 | 18,90 | -0,11% | 21.816,00 |
| 24.01.2025 | 18,92 | 18,92 | 18,90 | 18,92 | 0,00% | 92.057,00 |
| 23.01.2025 | 18,88 | 18,92 | 18,88 | 18,92 | 0,00% | 26.907,00 |
| 22.01.2025 | 18,92 | 18,92 | 18,88 | 18,92 | 0,00% | 13.973,00 |
| 21.01.2025 | 18,94 | 18,94 | 18,90 | 18,92 | 0,00% | 23.332,00 |
| 20.01.2025 | 18,88 | 18,92 | 18,88 | 18,92 | 0,00% | 98.652,00 |
| 17.01.2025 | 18,90 | 18,92 | 18,88 | 18,92 | 0,00% | 10.666,00 |
| 16.01.2025 | 18,90 | 18,92 | 18,88 | 18,92 | 0,21% | 143.513,00 |
| 15.01.2025 | 18,92 | 18,92 | 18,88 | 18,88 | 0,00% | 16.947,00 |
| 14.01.2025 | 18,92 | 18,92 | 18,88 | 18,88 | -0,11% | 28.194,00 |
| 13.01.2025 | 18,88 | 18,90 | 18,88 | 18,90 | 0,11% | 32.557,00 |
| 10.01.2025 | 18,92 | 18,92 | 18,88 | 18,88 | -0,11% | 27.621,00 |
| 09.01.2025 | 18,86 | 18,92 | 18,86 | 18,90 | 0,21% | 15.728,00 |
| 08.01.2025 | 18,86 | 18,92 | 18,86 | 18,86 | 0,00% | 19.599,00 |
| 07.01.2025 | 18,86 | 18,92 | 18,86 | 18,86 | 0,00% | 31.533,00 |
| 06.01.2025 | 18,86 | 18,90 | 18,86 | 18,86 | 0,00% | 19.817,00 |
| 03.01.2025 | 18,92 | 18,92 | 18,86 | 18,86 | 0,00% | 11.961,00 |
| 02.01.2025 | 18,86 | 18,90 | 18,86 | 18,86 | 0,00% | 6.767,00 |
| 31.12.2024 | 18,84 | 18,90 | 18,84 | 18,86 | 0,11% | 8.943,00 |
| 30.12.2024 | 18,92 | 18,92 | 18,84 | 18,84 | -0,42% | 29.087,00 |
| 27.12.2024 | 18,86 | 18,92 | 18,84 | 18,92 | 0,53% | 26.768,00 |
| 24.12.2024 | 18,84 | 18,86 | 18,82 | 18,82 | 0,00% | 6.489,00 |
| 23.12.2024 | 18,84 | 18,88 | 18,82 | 18,82 | -0,11% | 281.991,00 |
| 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% | 24.459,00 |
| 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 |