23,675€
0,11%
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 | 23,63 | 23,68 | 23,55 | 23,68 | 0,11% | - |
| 17.10.2024 | 23,58 | 23,68 | 23,58 | 23,65 | 0,11% | - |
| 16.10.2024 | 23,55 | 23,68 | 23,45 | 23,63 | 0,32% | - |
| 15.10.2024 | 23,63 | 23,68 | 23,48 | 23,55 | -0,21% | - |
| 14.10.2024 | 23,48 | 23,68 | 23,48 | 23,60 | 0,32% | - |
| 11.10.2024 | 23,73 | 23,73 | 23,48 | 23,53 | -0,84% | - |
| 10.10.2024 | 23,60 | 23,73 | 23,53 | 23,73 | 0,53% | - |
| 09.10.2024 | 23,65 | 23,65 | 23,53 | 23,60 | 0,00% | - |
| 08.10.2024 | 23,45 | 23,65 | 23,43 | 23,60 | 0,00% | - |
| 07.10.2024 | 23,60 | 23,65 | 23,53 | 23,60 | 0,11% | - |
| 04.10.2024 | 23,63 | 23,68 | 23,58 | 23,58 | -0,21% | - |
| 03.10.2024 | 23,63 | 23,65 | 23,45 | 23,63 | -0,11% | - |
| 02.10.2024 | 23,63 | 23,93 | 23,53 | 23,65 | 0,42% | - |
| 01.10.2024 | 23,63 | 23,68 | 23,53 | 23,55 | -0,21% | - |
| 30.09.2024 | 23,58 | 23,68 | 23,55 | 23,60 | 0,43% | - |
| 27.09.2024 | 23,60 | 23,63 | 23,50 | 23,50 | -0,21% | - |
| 26.09.2024 | 23,58 | 23,83 | 23,53 | 23,55 | -0,11% | - |
| 25.09.2024 | 23,48 | 23,60 | 23,28 | 23,58 | 0,43% | - |
| 24.09.2024 | 23,55 | 23,65 | 23,45 | 23,48 | 0,11% | - |
| 23.09.2024 | 23,50 | 23,60 | 23,45 | 23,45 | -0,21% | - |
| 20.09.2024 | 23,48 | 23,55 | 23,35 | 23,50 | 0,11% | - |
| 19.09.2024 | 23,70 | 23,70 | 23,48 | 23,48 | -0,11% | - |
| 18.09.2024 | 23,50 | 23,60 | 23,45 | 23,50 | 0,00% | - |
| 17.09.2024 | 23,55 | 23,58 | 23,43 | 23,50 | 0,00% | - |
| 16.09.2024 | 23,55 | 23,58 | 23,48 | 23,50 | -0,21% | - |
| 13.09.2024 | 23,50 | 23,58 | 23,45 | 23,55 | 0,21% | - |
| 12.09.2024 | 23,75 | 23,75 | 23,45 | 23,50 | -0,84% | - |
| 11.09.2024 | 23,48 | 23,75 | 23,35 | 23,70 | 1,17% | - |
| 10.09.2024 | 23,48 | 23,58 | 23,38 | 23,43 | -0,43% | - |
| 09.09.2024 | 23,38 | 23,55 | 23,38 | 23,53 | 0,75% | - |
| 06.09.2024 | 23,40 | 23,45 | 23,30 | 23,35 | -0,21% | - |
| 05.09.2024 | 23,35 | 23,45 | 23,25 | 23,40 | 0,43% | - |
| 04.09.2024 | 23,10 | 23,40 | 23,10 | 23,30 | 0,00% | - |
| 03.09.2024 | 23,43 | 23,48 | 23,30 | 23,30 | -0,53% | - |
| 02.09.2024 | 23,38 | 23,43 | 23,33 | 23,43 | -0,11% | - |
| 30.08.2024 | 23,35 | 23,45 | 23,28 | 23,45 | 0,21% | - |
| 29.08.2024 | 23,28 | 23,45 | 23,15 | 23,40 | 0,75% | - |
| 28.08.2024 | 23,18 | 23,30 | 23,13 | 23,23 | 0,22% | - |
| 27.08.2024 | 23,18 | 23,23 | 23,08 | 23,18 | 0,43% | - |
| 26.08.2024 | 23,05 | 23,18 | 23,03 | 23,08 | -0,22% | - |
| 23.08.2024 | 23,10 | 23,15 | 23,03 | 23,13 | 0,54% | - |
| 22.08.2024 | 22,98 | 23,08 | 22,93 | 23,00 | 0,11% | - |
| 21.08.2024 | 23,08 | 23,08 | 22,93 | 22,98 | -0,22% | - |
| 20.08.2024 | 23,08 | 23,15 | 22,98 | 23,03 | -0,22% | - |
| 19.08.2024 | 23,10 | 23,18 | 23,03 | 23,08 | -0,11% | - |
| 16.08.2024 | 23,08 | 23,18 | 23,05 | 23,10 | -0,11% | - |
| 15.08.2024 | 23,23 | 23,23 | 23,08 | 23,13 | 0,00% | - |
| 14.08.2024 | 23,13 | 23,43 | 23,08 | 23,13 | 0,00% | - |
| 13.08.2024 | 22,93 | 23,13 | 22,93 | 23,13 | 0,87% | - |
| 12.08.2024 | 22,93 | 23,03 | 22,93 | 22,93 | 0,22% | - |
| 09.08.2024 | 22,95 | 22,98 | 22,83 | 22,88 | -0,76% | - |
| 08.08.2024 | 22,58 | 23,05 | 22,58 | 23,05 | 2,67% | - |
| 07.08.2024 | 23,08 | 23,15 | 22,45 | 22,45 | -1,43% | - |
| 06.08.2024 | 22,80 | 23,15 | 22,78 | 22,78 | -0,55% | - |
| 05.08.2024 | 22,70 | 23,18 | 22,28 | 22,90 | -0,87% | - |
| 02.08.2024 | 22,93 | 23,28 | 22,90 | 23,10 | -0,43% | - |
| 01.08.2024 | 23,30 | 23,30 | 23,05 | 23,20 | -0,43% | - |
| 31.07.2024 | 23,28 | 23,45 | 23,23 | 23,30 | 0,32% | - |
| 30.07.2024 | 23,35 | 23,35 | 23,18 | 23,23 | -0,54% | - |
| 29.07.2024 | 23,38 | 23,38 | 23,28 | 23,35 | 0,11% | - |
| 26.07.2024 | 23,25 | 23,33 | 23,18 | 23,33 | 0,54% | - |
| 25.07.2024 | 23,15 | 23,35 | 23,05 | 23,20 | -0,11% | - |
| 24.07.2024 | 22,93 | 24,00 | 22,93 | 23,23 | 0,76% | 100,00 |
| 23.07.2024 | 23,20 | 23,23 | 22,93 | 23,05 | -0,75% | - |
| 22.07.2024 | 23,15 | 23,25 | 22,78 | 23,23 | 0,32% | - |
| 19.07.2024 | 23,20 | 23,25 | 23,03 | 23,15 | -0,43% | - |
| 18.07.2024 | 22,93 | 23,33 | 22,88 | 23,25 | 1,53% | - |
| 17.07.2024 | 22,93 | 23,13 | 22,68 | 22,90 | -0,11% | - |
| 16.07.2024 | 23,15 | 23,18 | 22,65 | 22,93 | -0,97% | - |
| 15.07.2024 | 23,15 | 23,33 | 23,08 | 23,15 | 0,00% | - |
| 12.07.2024 | 23,23 | 23,23 | 23,10 | 23,15 | -0,11% | - |
| 11.07.2024 | 23,28 | 23,30 | 23,13 | 23,18 | -0,43% | - |
| 10.07.2024 | 23,28 | 23,58 | 23,08 | 23,28 | 0,00% | - |
| 09.07.2024 | 23,60 | 25,35 | 22,93 | 23,28 | -1,38% | 650,00 |
| 08.07.2024 | 21,85 | 24,23 | 21,48 | 23,60 | 8,01% | 500,00 |
| 05.07.2024 | 21,38 | 21,88 | 21,33 | 21,85 | 2,10% | - |
| 04.07.2024 | 20,88 | 21,43 | 20,73 | 21,40 | 2,39% | - |
| 03.07.2024 | 20,78 | 20,95 | 20,55 | 20,90 | 0,60% | - |
| 02.07.2024 | 19,90 | 21,13 | 19,79 | 20,78 | 4,48% | - |
| 01.07.2024 | 18,82 | 19,97 | 18,82 | 19,89 | 5,43% | - |
| 28.06.2024 | 19,18 | 19,20 | 18,76 | 18,86 | -1,67% | - |
| 27.06.2024 | 19,56 | 19,61 | 19,12 | 19,18 | -1,64% | - |
| 26.06.2024 | 19,82 | 20,13 | 19,41 | 19,50 | -1,47% | - |
| 25.06.2024 | 20,02 | 20,08 | 19,65 | 19,79 | -1,07% | - |
| 24.06.2024 | 19,90 | 20,18 | 19,90 | 20,01 | 0,30% | - |
| 21.06.2024 | 19,40 | 19,99 | 19,36 | 19,95 | 2,81% | - |
| 20.06.2024 | 19,13 | 19,41 | 19,05 | 19,40 | 1,68% | - |
| 19.06.2024 | 19,11 | 19,17 | 18,92 | 19,08 | -0,16% | - |
| 18.06.2024 | 19,12 | 19,28 | 18,81 | 19,11 | -0,05% | - |
| 17.06.2024 | 19,38 | 19,43 | 19,03 | 19,12 | -0,98% | - |
| 14.06.2024 | 19,70 | 19,76 | 19,21 | 19,31 | -1,88% | - |
| 13.06.2024 | 20,08 | 20,08 | 19,66 | 19,68 | -2,04% | - |
| 12.06.2024 | 20,02 | 20,13 | 19,85 | 20,09 | 0,32% | - |
| 11.06.2024 | 20,28 | 20,43 | 19,93 | 20,03 | -1,48% | - |
| 10.06.2024 | 20,07 | 20,35 | 19,69 | 20,33 | 0,87% | - |
| 07.06.2024 | 20,20 | 20,28 | 19,97 | 20,15 | -0,25% | - |
| 06.06.2024 | 20,18 | 20,38 | 19,95 | 20,20 | -0,12% | - |
| 05.06.2024 | 20,33 | 20,43 | 20,13 | 20,23 | -0,49% | - |
| 04.06.2024 | 20,83 | 20,88 | 20,23 | 20,33 | -2,40% | - |
| 03.06.2024 | 20,55 | 21,08 | 20,55 | 20,83 | 1,34% | - |