10,280€
-27,20%
Echtzeit-Aktienkurs Exmar S.A.
Bid:
Ask:
Aktienkurse zur Exmar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 10,70 | 11,06 | 10,24 | 10,24 | -27,48% | 1.258,00 |
| 07.08.2025 | 12,96 | 14,24 | 12,92 | 14,12 | 8,12% | 1.677,00 |
| 06.08.2025 | 12,14 | 13,06 | 12,14 | 13,06 | 8,29% | 419,00 |
| 05.08.2025 | 12,34 | 12,34 | 12,00 | 12,06 | 0,33% | 1.580,00 |
| 04.08.2025 | 12,04 | 12,34 | 11,86 | 12,02 | -0,83% | 4.525,00 |
| 01.08.2025 | 11,98 | 12,34 | 11,98 | 12,12 | 1,00% | 566,00 |
| 31.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 263,00 |
| 30.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 560,00 |
| 29.07.2025 | 11,88 | 12,00 | 11,88 | 12,00 | -0,66% | 1.171,00 |
| 28.07.2025 | 12,14 | 12,14 | 11,86 | 12,08 | 1,51% | 2.215,00 |
| 25.07.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -0,42% | 221,00 |
| 24.07.2025 | 12,11 | 12,12 | 11,87 | 11,95 | -0,25% | - |
| 23.07.2025 | 12,10 | 12,10 | 11,98 | 11,98 | -0,42% | 351,00 |
| 22.07.2025 | 11,96 | 12,03 | 11,87 | 12,03 | 0,42% | - |
| 21.07.2025 | 11,70 | 12,00 | 11,70 | 11,98 | 3,28% | 273,00 |
| 18.07.2025 | 11,62 | 11,62 | 11,60 | 11,60 | -2,77% | 190,00 |
| 17.07.2025 | 12,10 | 12,10 | 11,90 | 11,93 | -1,16% | - |
| 16.07.2025 | 11,94 | 12,07 | 11,92 | 12,07 | 0,92% | - |
| 15.07.2025 | 11,98 | 11,98 | 11,96 | 11,96 | 0,67% | 295,00 |
| 14.07.2025 | 11,96 | 11,98 | 11,84 | 11,88 | 1,37% | 2.945,00 |
| 11.07.2025 | 11,68 | 11,72 | 11,68 | 11,72 | 0,09% | 1.000,00 |
| 10.07.2025 | 11,74 | 11,74 | 11,62 | 11,71 | -0,17% | - |
| 09.07.2025 | 11,68 | 11,75 | 11,62 | 11,73 | 0,17% | - |
| 08.07.2025 | 11,68 | 11,73 | 11,68 | 11,71 | 0,26% | - |
| 07.07.2025 | 11,72 | 11,74 | 11,68 | 11,68 | -0,85% | - |
| 04.07.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,34% | 100,00 |
| 03.07.2025 | 11,78 | 11,80 | 11,72 | 11,74 | 0,17% | - |
| 02.07.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 0,00% | 10,00 |
| 01.07.2025 | 11,72 | 11,76 | 11,67 | 11,72 | -0,09% | - |
| 30.06.2025 | 11,79 | 11,91 | 11,69 | 11,73 | -0,09% | - |
| 27.06.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -1,59% | 30,00 |
| 26.06.2025 | 11,97 | 12,01 | 11,89 | 11,93 | -0,17% | - |
| 25.06.2025 | 12,02 | 12,04 | 11,93 | 11,95 | -0,67% | - |
| 24.06.2025 | 12,18 | 12,20 | 11,90 | 12,03 | 1,09% | - |
| 23.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,17% | 420,00 |
| 20.06.2025 | 11,94 | 11,94 | 11,88 | 11,88 | -1,25% | 971,00 |
| 19.06.2025 | 11,76 | 12,07 | 11,72 | 12,03 | 2,47% | - |
| 18.06.2025 | 12,02 | 12,02 | 11,74 | 11,74 | 0,69% | 322,00 |
| 17.06.2025 | 10,98 | 11,66 | 10,98 | 11,66 | 6,29% | 1.245,00 |
| 16.06.2025 | 11,50 | 11,52 | 10,97 | 10,97 | -4,19% | - |
| 13.06.2025 | 11,45 | 11,53 | 11,37 | 11,45 | -0,43% | - |
| 12.06.2025 | 11,44 | 11,50 | 11,44 | 11,50 | 0,26% | 346,00 |
| 11.06.2025 | 11,50 | 11,51 | 11,45 | 11,47 | -0,35% | - |
| 10.06.2025 | 11,50 | 11,52 | 11,49 | 11,51 | 0,26% | - |
| 09.06.2025 | 11,49 | 11,52 | 11,47 | 11,48 | -0,43% | - |
| 06.06.2025 | 11,52 | 11,53 | 11,50 | 11,53 | 0,35% | - |
| 05.06.2025 | 11,42 | 11,53 | 11,42 | 11,49 | 0,61% | - |
| 04.06.2025 | 11,48 | 11,48 | 11,42 | 11,42 | -0,87% | 250,00 |
| 03.06.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,00% | 1,00 |
| 02.06.2025 | 11,54 | 11,54 | 11,52 | 11,52 | 0,00% | 443,00 |
| 30.05.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,09% | 440,00 |
| 29.05.2025 | 11,64 | 11,66 | 11,47 | 11,51 | -0,17% | - |
| 28.05.2025 | 11,49 | 11,56 | 11,49 | 11,53 | -0,09% | - |
| 27.05.2025 | 11,50 | 11,55 | 11,50 | 11,54 | -0,35% | - |
| 26.05.2025 | 11,68 | 11,68 | 11,58 | 11,58 | 0,17% | 200,00 |
| 23.05.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,00% | 140,00 |
| 22.05.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 1,14% | 440,00 |
| 21.05.2025 | 11,50 | 11,54 | 11,40 | 11,43 | -0,95% | - |
| 20.05.2025 | 11,52 | 11,57 | 11,52 | 11,54 | -0,17% | - |
| 19.05.2025 | 11,50 | 11,57 | 11,48 | 11,56 | -0,09% | - |
| 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 |