11,750€
Echtzeit-Aktienkurs Exmar S.A.
Bid:
Ask:
Aktienkurse zur Exmar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 11,48 | 11,73 | 11,43 | 11,70 | 1,30% | - |
| 28.09.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -1,49% | 150,00 |
| 25.09.2026 | 11,75 | 11,75 | 11,73 | 11,73 | 0,86% | - |
| 24.09.2026 | 11,70 | 11,75 | 11,58 | 11,63 | 0,22% | - |
| 23.09.2026 | 11,50 | 11,60 | 11,50 | 11,60 | -2,11% | 10,00 |
| 22.09.2026 | 11,85 | 11,85 | 11,80 | 11,85 | 0,85% | - |
| 21.09.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -1,26% | 56,00 |
| 18.09.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | 58,00 |
| 17.09.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 0,00% | 112,00 |
| 16.09.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 0,42% | 8,00 |
| 15.09.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 5,00 |
| 14.09.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 170,00 |
| 11.09.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | 1,00 |
| 10.09.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 1,49% | 500,00 |
| 09.09.2026 | 11,73 | 11,83 | 11,65 | 11,78 | 0,21% | - |
| 08.09.2026 | 11,50 | 11,75 | 11,50 | 11,75 | 0,64% | 84,00 |
| 07.09.2026 | 11,43 | 11,68 | 11,43 | 11,68 | 3,78% | - |
| 04.09.2026 | 11,23 | 11,25 | 11,23 | 11,25 | -1,32% | - |
| 03.09.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 10,00 |
| 02.09.2026 | 11,40 | 11,65 | 11,40 | 11,60 | 1,75% | 2.381,00 |
| 01.09.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 3,00 |
| 31.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,65% | 42,00 |
| 28.08.2026 | 11,48 | 11,48 | 11,43 | 11,48 | -1,50% | - |
| 27.08.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 1,30% | 1,00 |
| 26.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | 140,00 |
| 25.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,44% | 7,00 |
| 21.08.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -0,87% | 1,00 |
| 20.08.2026 | 11,33 | 11,45 | 11,30 | 11,45 | 2,23% | - |
| 19.08.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,44% | 1,00 |
| 18.08.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -1,75% | 86,00 |
| 17.08.2026 | 11,75 | 11,75 | 11,45 | 11,45 | -0,65% | 62,00 |
| 14.08.2026 | 11,33 | 11,55 | 11,30 | 11,53 | 1,77% | - |
| 13.08.2026 | 11,53 | 11,53 | 11,30 | 11,33 | -1,09% | - |
| 12.08.2026 | 11,60 | 11,60 | 11,45 | 11,45 | -2,55% | 63,00 |
| 11.08.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | 1,00 |
| 06.08.2026 | 11,85 | 11,85 | 11,75 | 11,75 | 3,07% | 410,00 |
| 05.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | 2,00 |
| 04.08.2026 | 11,10 | 11,35 | 11,10 | 11,35 | -0,44% | 3,00 |
| 03.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 3,00 |
| 31.07.2026 | 11,20 | 11,40 | 11,20 | 11,40 | 0,00% | 135,00 |
| 30.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | 22,00 |
| 29.07.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 0,00% | 4,00 |
| 28.07.2026 | 11,50 | 11,50 | 11,45 | 11,45 | -0,65% | 442,00 |
| 24.07.2026 | 11,30 | 11,53 | 11,18 | 11,53 | 1,77% | - |
| 23.07.2026 | 11,25 | 11,33 | 11,15 | 11,33 | -0,22% | - |
| 22.07.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 3,65% | 100,00 |
| 21.07.2026 | 11,40 | 11,40 | 10,95 | 10,95 | -2,67% | 370,00 |
| 17.07.2026 | 11,20 | 11,25 | 11,20 | 11,25 | -0,22% | 250,00 |
| 16.07.2026 | 11,35 | 11,38 | 11,23 | 11,28 | -0,22% | - |
| 15.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 55,00 |
| 14.07.2026 | 11,28 | 11,45 | 11,25 | 11,40 | 1,11% | - |
| 10.07.2026 | 11,30 | 11,33 | 11,28 | 11,28 | -0,66% | - |
| 09.07.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 1,79% | 51,00 |
| 08.07.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -3,04% | 8,00 |
| 07.07.2026 | 11,15 | 11,50 | 11,00 | 11,50 | 4,55% | - |
| 06.07.2026 | 11,20 | 11,45 | 10,95 | 11,00 | 0,46% | 591,00 |
| 03.07.2026 | 11,13 | 11,25 | 10,95 | 10,95 | -0,45% | - |
| 02.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -5,58% | 800,00 |
| 01.07.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 2,64% | 3,00 |
| 30.06.2026 | 11,25 | 11,35 | 11,15 | 11,35 | 2,48% | - |
| 29.06.2026 | 11,08 | 11,13 | 11,08 | 11,08 | -0,23% | - |
| 25.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | 2,00 |
| 23.06.2026 | 10,95 | 11,05 | 10,90 | 11,00 | 0,00% | - |
| 22.06.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | 60,00 |
| 19.06.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -0,89% | 250,00 |
| 18.06.2026 | 11,35 | 11,35 | 11,25 | 11,25 | 0,00% | 128,00 |
| 17.06.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 0,00% | 180,00 |
| 15.06.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -3,02% | 106,00 |
| 12.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 1,00 |
| 11.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,31% | 140,00 |
| 10.06.2026 | 11,55 | 11,55 | 11,45 | 11,45 | -1,72% | 383,00 |
| 09.06.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 1,30% | 2,00 |
| 08.06.2026 | 11,55 | 11,55 | 11,50 | 11,50 | 0,22% | 513,00 |
| 05.06.2026 | 11,43 | 11,58 | 11,43 | 11,48 | 1,55% | - |
| 03.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -2,16% | 7,00 |
| 02.06.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 1,32% | 561,00 |
| 01.06.2026 | 11,60 | 11,60 | 11,40 | 11,40 | -1,72% | 25,00 |
| 29.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | 50,00 |
| 28.05.2026 | 11,25 | 11,25 | 11,20 | 11,20 | -2,61% | 19,00 |
| 27.05.2026 | 11,50 | 11,50 | 11,40 | 11,50 | 1,32% | 108,00 |
| 26.05.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -3,40% | 800,00 |
| 25.05.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,86% | 8,00 |
| 22.05.2026 | 11,55 | 11,65 | 11,55 | 11,65 | 1,30% | 43,00 |
| 21.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 3,14% | 25,00 |
| 20.05.2026 | 11,55 | 11,65 | 11,10 | 11,15 | 0,90% | 1.047,00 |
| 19.05.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,91% | 244,00 |
| 18.05.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 1,62% | 9,00 |
| 15.05.2026 | 10,78 | 10,78 | 10,73 | 10,78 | -0,92% | - |
| 14.05.2026 | 10,83 | 10,93 | 10,83 | 10,88 | -0,23% | - |
| 13.05.2026 | 10,90 | 10,90 | 10,85 | 10,90 | 0,00% | 430,00 |
| 12.05.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 1,87% | 25,00 |
| 11.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,47% | 90,00 |
| 08.05.2026 | 10,75 | 10,75 | 10,75 | 10,75 | -0,46% | 20,00 |
| 07.05.2026 | 10,75 | 10,80 | 10,75 | 10,80 | -0,92% | 112,00 |
| 06.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,40% | 26,00 |
| 05.05.2026 | 10,75 | 10,75 | 10,75 | 10,75 | -0,92% | 11,00 |
| 04.05.2026 | 10,85 | 10,85 | 10,85 | 10,85 | 0,93% | 42,00 |
| 30.04.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | 500,00 |
| 29.04.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | 500,00 |
| 28.04.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 0,47% | 15,00 |