11,570€
0,26%
Echtzeit-Aktienkurs Exmar S.A.
Bid:
Ask:
Aktienkurse zur Exmar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 11,54 | 11,57 | 11,52 | 11,57 | 0,26% | - |
| 15.05.2025 | 11,49 | 11,56 | 11,47 | 11,54 | 0,26% | - |
| 14.05.2025 | 11,51 | 11,54 | 11,49 | 11,51 | -0,09% | - |
| 13.05.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -0,52% | 7,00 |
| 12.05.2025 | 11,64 | 11,66 | 11,51 | 11,58 | 0,26% | - |
| 09.05.2025 | 11,58 | 11,58 | 11,51 | 11,55 | 0,17% | - |
| 08.05.2025 | 11,58 | 11,60 | 11,50 | 11,53 | -0,35% | - |
| 07.05.2025 | 11,54 | 11,59 | 11,49 | 11,57 | 0,87% | - |
| 06.05.2025 | 11,49 | 11,54 | 11,47 | 11,47 | 1,15% | - |
| 05.05.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -1,56% | 1,00 |
| 02.05.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -0,09% | 3,00 |
| 30.04.2025 | 11,52 | 11,56 | 11,47 | 11,53 | 0,26% | - |
| 29.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,61% | 100,00 |
| 28.04.2025 | 11,46 | 11,50 | 11,37 | 11,43 | -0,87% | - |
| 25.04.2025 | 11,41 | 11,53 | 11,40 | 11,53 | 1,14% | - |
| 24.04.2025 | 11,32 | 11,45 | 11,30 | 11,40 | 0,53% | - |
| 23.04.2025 | 11,54 | 11,54 | 11,29 | 11,34 | -0,61% | - |
| 22.04.2025 | 11,28 | 11,45 | 11,28 | 11,41 | 0,80% | - |
| 17.04.2025 | 11,57 | 11,61 | 11,30 | 11,32 | -0,70% | - |
| 16.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 100,00 |
| 15.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 1.000,00 |
| 14.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 302,00 |
| 11.04.2025 | 11,66 | 11,66 | 11,50 | 11,60 | -0,09% | 328,00 |
| 10.04.2025 | 11,66 | 11,68 | 11,30 | 11,61 | -2,27% | - |
| 09.04.2025 | 11,42 | 12,08 | 11,42 | 11,88 | 4,03% | 580,00 |
| 08.04.2025 | 11,50 | 11,50 | 11,32 | 11,42 | 0,35% | 217,00 |
| 07.04.2025 | 11,16 | 11,38 | 11,16 | 11,38 | -1,22% | 520,00 |
| 04.04.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,26% | 9,00 |
| 03.04.2025 | 11,24 | 11,59 | 11,24 | 11,49 | -0,43% | - |
| 02.04.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,17% | 1,00 |
| 01.04.2025 | 11,64 | 11,64 | 11,52 | 11,52 | -0,17% | 7,00 |
| 31.03.2025 | 11,52 | 11,58 | 11,28 | 11,54 | -0,86% | 856,00 |
| 28.03.2025 | 11,54 | 11,66 | 11,54 | 11,64 | -0,51% | 400,00 |
| 27.03.2025 | 11,76 | 11,76 | 11,58 | 11,70 | -1,85% | 101,00 |
| 26.03.2025 | 11,64 | 11,92 | 11,62 | 11,92 | 2,05% | 60,00 |
| 25.03.2025 | 11,64 | 11,70 | 11,56 | 11,68 | 0,34% | 34,00 |
| 24.03.2025 | 11,60 | 11,64 | 11,50 | 11,64 | 1,57% | 48,00 |
| 21.03.2025 | 11,40 | 11,52 | 11,40 | 11,46 | 0,70% | 131,00 |
| 20.03.2025 | 11,46 | 11,48 | 11,38 | 11,38 | 0,00% | 94,00 |
| 19.03.2025 | 11,46 | 11,48 | 11,38 | 11,38 | -0,87% | 68,00 |
| 18.03.2025 | 11,44 | 11,48 | 11,42 | 11,48 | -0,52% | 30,00 |
| 17.03.2025 | 11,42 | 11,54 | 11,34 | 11,54 | 0,35% | 451,00 |
| 14.03.2025 | 11,44 | 11,50 | 11,30 | 11,50 | 0,88% | 88,00 |
| 13.03.2025 | 11,44 | 11,44 | 11,30 | 11,40 | 0,00% | 15,00 |
| 12.03.2025 | 11,46 | 11,48 | 11,38 | 11,40 | -0,70% | 493,00 |
| 11.03.2025 | 11,60 | 11,60 | 11,42 | 11,48 | 0,88% | 23,00 |
| 10.03.2025 | 11,46 | 11,54 | 11,38 | 11,38 | -0,87% | 111,00 |
| 07.03.2025 | 11,30 | 11,48 | 11,30 | 11,48 | 0,53% | 957,00 |
| 06.03.2025 | 11,52 | 11,52 | 11,42 | 11,42 | -0,52% | 470,00 |
| 05.03.2025 | 11,68 | 11,68 | 11,44 | 11,48 | -1,03% | 85,00 |
| 04.03.2025 | 11,36 | 11,66 | 11,28 | 11,60 | 1,05% | 168,00 |
| 03.03.2025 | 11,50 | 11,50 | 11,40 | 11,48 | 0,00% | 45,00 |
| 28.02.2025 | 11,32 | 11,48 | 11,32 | 11,48 | 0,88% | 80,00 |
| 27.02.2025 | 11,36 | 11,48 | 11,34 | 11,38 | -0,18% | 82,00 |
| 26.02.2025 | 11,54 | 11,54 | 11,34 | 11,40 | -1,04% | 35,00 |
| 25.02.2025 | 11,50 | 11,54 | 11,50 | 11,52 | 1,05% | 133,00 |
| 24.02.2025 | 11,52 | 11,56 | 11,40 | 11,40 | -0,35% | 528,00 |
| 21.02.2025 | 11,48 | 11,56 | 11,36 | 11,44 | -0,87% | 1.386,00 |
| 20.02.2025 | 11,56 | 11,56 | 11,48 | 11,54 | 0,00% | 321,00 |
| 19.02.2025 | 11,48 | 11,54 | 11,46 | 11,54 | -0,17% | 7,00 |
| 18.02.2025 | 11,48 | 11,56 | 11,48 | 11,56 | 0,00% | 1.180,00 |
| 17.02.2025 | 11,46 | 11,56 | 11,46 | 11,56 | 0,00% | 33,00 |
| 14.02.2025 | 11,42 | 11,56 | 11,42 | 11,56 | 0,17% | 906,00 |
| 13.02.2025 | 11,68 | 11,68 | 11,50 | 11,54 | 0,35% | 47,00 |
| 12.02.2025 | 11,48 | 11,54 | 11,48 | 11,50 | -0,35% | 118,00 |
| 11.02.2025 | 11,50 | 11,54 | 11,50 | 11,54 | 1,05% | 841,00 |
| 10.02.2025 | 11,56 | 11,56 | 11,42 | 11,42 | -1,04% | 166,00 |
| 07.02.2025 | 11,52 | 11,54 | 11,44 | 11,54 | 0,00% | 12,00 |
| 06.02.2025 | 11,60 | 11,84 | 11,44 | 11,54 | -0,52% | 1.088,00 |
| 05.02.2025 | 11,34 | 11,60 | 11,32 | 11,60 | 1,93% | 115,00 |
| 04.02.2025 | 11,32 | 11,42 | 11,32 | 11,38 | 0,53% | 219,00 |
| 03.02.2025 | 11,16 | 11,46 | 11,16 | 11,32 | -1,39% | 96,00 |
| 31.01.2025 | 11,44 | 11,48 | 11,40 | 11,48 | 0,00% | 20,00 |
| 30.01.2025 | 11,40 | 11,48 | 11,34 | 11,48 | 0,53% | 463,00 |
| 29.01.2025 | 11,42 | 11,42 | 11,30 | 11,42 | 0,18% | 66,00 |
| 28.01.2025 | 11,40 | 11,42 | 11,28 | 11,40 | -0,35% | 54,00 |
| 27.01.2025 | 11,34 | 11,44 | 11,34 | 11,44 | 0,53% | 43,00 |
| 24.01.2025 | 11,58 | 11,58 | 11,38 | 11,38 | -0,87% | 108,00 |
| 23.01.2025 | 11,40 | 11,54 | 11,40 | 11,48 | -0,69% | 212,00 |
| 22.01.2025 | 11,50 | 11,60 | 11,46 | 11,56 | 0,70% | 130,00 |
| 21.01.2025 | 11,50 | 11,58 | 11,46 | 11,48 | -0,35% | 75,00 |
| 20.01.2025 | 11,50 | 11,54 | 11,46 | 11,52 | 0,70% | 115,00 |
| 17.01.2025 | 11,54 | 11,56 | 11,44 | 11,44 | -0,87% | 89,00 |
| 16.01.2025 | 11,52 | 11,54 | 11,50 | 11,54 | -0,17% | 51,00 |
| 15.01.2025 | 11,56 | 11,56 | 11,48 | 11,56 | 0,00% | 37,00 |
| 14.01.2025 | 11,66 | 11,66 | 11,44 | 11,56 | -0,34% | 85,00 |
| 13.01.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 0,17% | 173,00 |
| 10.01.2025 | 11,54 | 11,58 | 11,48 | 11,58 | 0,00% | 469,00 |
| 09.01.2025 | 11,52 | 11,58 | 11,48 | 11,58 | 0,35% | 101,00 |
| 08.01.2025 | 11,42 | 11,54 | 11,38 | 11,54 | 0,52% | 1.319,00 |
| 07.01.2025 | 11,40 | 11,50 | 11,40 | 11,48 | 0,00% | 249,00 |
| 06.01.2025 | 11,48 | 11,50 | 11,48 | 11,48 | -0,69% | 218,00 |
| 03.01.2025 | 11,50 | 11,56 | 11,46 | 11,56 | 0,70% | 14,00 |
| 02.01.2025 | 11,58 | 11,58 | 11,46 | 11,48 | 0,00% | 133,00 |
| 30.12.2024 | 11,36 | 11,48 | 11,36 | 11,48 | -0,17% | 26,00 |
| 27.12.2024 | 11,32 | 11,72 | 11,32 | 11,50 | 0,88% | 343,00 |
| 23.12.2024 | 11,48 | 11,48 | 11,38 | 11,40 | -0,52% | 678,00 |
| 20.12.2024 | 11,34 | 11,50 | 11,34 | 11,46 | 0,00% | 227,00 |
| 19.12.2024 | 11,40 | 11,46 | 11,34 | 11,46 | 1,24% | 594,00 |
| 18.12.2024 | 11,36 | 11,46 | 11,24 | 11,32 | -1,22% | 580,00 |