18,860€
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 | 18,74 | 18,89 | 18,72 | 18,81 | -0,27% | 20,00 |
| 19.12.2024 | 18,58 | 19,00 | 18,55 | 18,86 | 1,29% | - |
| 18.12.2024 | 18,87 | 18,91 | 18,54 | 18,62 | -1,32% | - |
| 17.12.2024 | 18,90 | 18,94 | 18,83 | 18,87 | -0,16% | - |
| 16.12.2024 | 18,86 | 18,94 | 18,79 | 18,90 | 0,32% | - |
| 13.12.2024 | 18,87 | 18,93 | 18,82 | 18,84 | -0,16% | - |
| 12.12.2024 | 24,18 | 24,18 | 18,84 | 18,87 | -21,94% | 200,00 |
| 11.12.2024 | 24,13 | 24,23 | 24,03 | 24,18 | 0,21% | - |
| 10.12.2024 | 24,00 | 24,18 | 23,93 | 24,13 | 0,63% | - |
| 09.12.2024 | 24,03 | 24,08 | 23,98 | 23,98 | -0,21% | - |
| 06.12.2024 | 24,03 | 24,05 | 23,98 | 24,03 | 0,00% | - |
| 05.12.2024 | 23,98 | 24,05 | 23,93 | 24,03 | 0,21% | - |
| 04.12.2024 | 24,00 | 24,05 | 23,93 | 23,98 | -0,21% | - |
| 03.12.2024 | 24,03 | 24,08 | 23,98 | 24,03 | 0,00% | - |
| 02.12.2024 | 23,93 | 24,08 | 23,85 | 24,03 | 0,00% | - |
| 29.11.2024 | 24,03 | 24,05 | 23,95 | 24,03 | 0,00% | - |
| 28.11.2024 | 24,03 | 24,13 | 24,00 | 24,03 | 0,00% | - |
| 27.11.2024 | 23,93 | 24,08 | 23,93 | 24,03 | 0,10% | - |
| 26.11.2024 | 23,85 | 24,05 | 23,85 | 24,00 | -0,10% | - |
| 25.11.2024 | 24,03 | 24,13 | 23,98 | 24,03 | -0,21% | - |
| 22.11.2024 | 23,98 | 24,08 | 23,95 | 24,08 | 0,42% | - |
| 21.11.2024 | 23,85 | 24,08 | 23,70 | 23,98 | 0,52% | - |
| 20.11.2024 | 23,73 | 23,90 | 23,65 | 23,85 | 0,53% | - |
| 19.11.2024 | 23,78 | 23,93 | 23,68 | 23,73 | -0,21% | - |
| 18.11.2024 | 23,75 | 23,83 | 23,70 | 23,78 | 0,21% | - |
| 15.11.2024 | 23,65 | 23,78 | 23,60 | 23,73 | 0,00% | - |
| 14.11.2024 | 23,78 | 23,83 | 23,70 | 23,73 | -0,42% | - |
| 13.11.2024 | 23,68 | 23,83 | 23,63 | 23,83 | 0,42% | - |
| 12.11.2024 | 23,75 | 23,80 | 23,53 | 23,73 | -0,11% | - |
| 11.11.2024 | 23,75 | 23,83 | 23,68 | 23,75 | 0,11% | - |
| 08.11.2024 | 23,73 | 23,75 | 23,68 | 23,73 | 0,00% | - |
| 07.11.2024 | 23,70 | 23,78 | 23,63 | 23,73 | -0,11% | - |
| 06.11.2024 | 23,70 | 23,85 | 23,43 | 23,75 | 0,00% | - |
| 05.11.2024 | 23,73 | 23,80 | 23,68 | 23,75 | 0,00% | - |
| 04.11.2024 | 23,65 | 23,75 | 23,60 | 23,75 | 0,42% | - |
| 01.11.2024 | 23,68 | 23,73 | 23,63 | 23,65 | -0,32% | - |
| 31.10.2024 | 23,65 | 23,73 | 23,58 | 23,73 | 0,00% | - |
| 30.10.2024 | 23,60 | 23,78 | 23,60 | 23,73 | 0,21% | - |
| 29.10.2024 | 23,73 | 23,78 | 23,65 | 23,68 | -0,21% | - |
| 28.10.2024 | 23,65 | 23,85 | 23,65 | 23,73 | 0,32% | - |
| 25.10.2024 | 23,68 | 23,73 | 23,58 | 23,65 | -0,32% | - |
| 24.10.2024 | 23,73 | 23,75 | 23,63 | 23,73 | 0,00% | - |
| 23.10.2024 | 23,68 | 23,73 | 23,60 | 23,73 | 0,42% | - |
| 22.10.2024 | 23,65 | 23,75 | 23,58 | 23,63 | -0,32% | - |
| 21.10.2024 | 23,60 | 23,75 | 23,58 | 23,70 | 0,21% | - |
| 18.10.2024 | 23,63 | 23,68 | 23,55 | 23,65 | 0,00% | - |
| 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% | - |