14,600€
3,18%
Echtzeit-Aktienkurs Expro Group Holdings NV
Bid:
Ask:
Aktienkurse zur Expro Group Holdings NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,35% | 300,00 |
| 06.03.2026 | 14,65 | 14,95 | 14,15 | 14,15 | -2,41% | - |
| 05.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,75% | 1,00 |
| 04.03.2026 | 14,45 | 14,85 | 14,05 | 14,25 | -2,73% | - |
| 03.03.2026 | 14,80 | 15,10 | 14,25 | 14,65 | -0,34% | - |
| 02.03.2026 | 15,70 | 15,80 | 14,70 | 14,70 | 0,00% | 661,00 |
| 27.02.2026 | 14,80 | 14,80 | 14,70 | 14,70 | 1,38% | 717,00 |
| 26.02.2026 | 14,70 | 14,70 | 14,50 | 14,50 | -1,02% | 753,00 |
| 25.02.2026 | 15,00 | 15,15 | 14,45 | 14,65 | -2,66% | - |
| 24.02.2026 | 15,50 | 15,50 | 14,85 | 15,05 | 0,33% | - |
| 23.02.2026 | 15,20 | 15,20 | 15,00 | 15,00 | 2,04% | 144,00 |
| 20.02.2026 | 15,10 | 15,10 | 14,70 | 14,70 | -3,61% | 258,00 |
| 19.02.2026 | 14,15 | 15,50 | 13,45 | 15,25 | 5,90% | - |
| 18.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 4,35% | 170,00 |
| 17.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 400,00 |
| 16.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | 3,00 |
| 13.02.2026 | 13,60 | 14,05 | 13,55 | 13,85 | 2,21% | - |
| 12.02.2026 | 14,25 | 14,30 | 13,25 | 13,55 | -2,52% | - |
| 11.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,83% | 440,00 |
| 10.02.2026 | 14,00 | 14,10 | 13,55 | 13,65 | -2,85% | - |
| 09.02.2026 | 14,10 | 14,30 | 13,90 | 14,05 | -0,35% | - |
| 06.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 6,82% | 444,00 |
| 05.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 1,00 |
| 04.02.2026 | 13,40 | 13,50 | 13,40 | 13,50 | -1,10% | 41,00 |
| 03.02.2026 | 13,65 | 13,95 | 13,25 | 13,65 | 1,87% | - |
| 02.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 1.013,00 |
| 30.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 446,00 |
| 29.01.2026 | 13,40 | 13,50 | 12,90 | 13,50 | 4,25% | 380,00 |
| 28.01.2026 | 13,40 | 13,60 | 12,75 | 12,95 | -3,36% | - |
| 27.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 111,00 |
| 26.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,37% | 99,00 |
| 23.01.2026 | 13,70 | 14,20 | 13,55 | 13,55 | -0,73% | - |
| 22.01.2026 | 13,80 | 13,80 | 13,45 | 13,65 | -1,09% | - |
| 21.01.2026 | 13,20 | 13,80 | 13,10 | 13,80 | 4,94% | 4.039,00 |
| 20.01.2026 | 13,75 | 13,85 | 13,15 | 13,15 | -5,40% | - |
| 19.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,07% | 1,00 |
| 16.01.2026 | 14,10 | 14,15 | 13,95 | 14,05 | -0,35% | - |
| 15.01.2026 | 14,30 | 14,30 | 14,10 | 14,10 | 0,00% | 4.160,00 |
| 14.01.2026 | 13,80 | 14,30 | 13,80 | 14,10 | 13,71% | 145,00 |
| 13.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 2.982,00 |
| 12.01.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | 540,00 |
| 09.01.2026 | 12,40 | 12,60 | 12,30 | 12,50 | 0,81% | 48,00 |
| 08.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 1,00 |
| 07.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 180,00 |
| 06.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | 5,00 |
| 05.01.2026 | 11,80 | 12,50 | 11,80 | 12,50 | 10,62% | 353,00 |
| 02.01.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -2,16% | 60,00 |
| 29.12.2025 | 11,35 | 11,65 | 11,35 | 11,55 | 0,00% | - |
| 23.12.2025 | 11,35 | 11,55 | 11,25 | 11,55 | 1,76% | - |
| 22.12.2025 | 11,05 | 11,55 | 11,05 | 11,35 | 4,61% | - |
| 19.12.2025 | 10,65 | 10,95 | 10,65 | 10,85 | -2,25% | - |
| 18.12.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -1,33% | 942,00 |
| 17.12.2025 | 10,85 | 11,25 | 10,80 | 11,25 | 3,69% | - |
| 16.12.2025 | 11,70 | 11,75 | 10,55 | 10,85 | -7,66% | - |
| 15.12.2025 | 12,00 | 12,00 | 11,75 | 11,75 | -4,47% | - |
| 12.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,20% | 9,00 |
| 11.12.2025 | 12,45 | 12,65 | 12,35 | 12,45 | -1,19% | - |
| 10.12.2025 | 12,60 | 12,65 | 12,60 | 12,60 | -0,79% | - |
| 09.12.2025 | 12,50 | 12,70 | 12,50 | 12,70 | -0,78% | 1.008,00 |
| 08.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | 433,00 |
| 05.12.2025 | 12,75 | 12,85 | 12,65 | 12,75 | -1,92% | - |
| 04.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 7,00% | 17,00 |
| 02.12.2025 | 12,25 | 12,40 | 11,75 | 12,15 | -0,82% | - |
| 01.12.2025 | 11,95 | 12,25 | 11,95 | 12,25 | 3,81% | - |
| 27.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 2,00 |
| 25.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,26% | 10,00 |
| 24.11.2025 | 12,00 | 12,05 | 11,65 | 11,95 | -0,42% | - |
| 20.11.2025 | 12,20 | 12,20 | 12,00 | 12,00 | 3,00% | 4,00 |
| 19.11.2025 | 12,00 | 12,05 | 11,55 | 11,65 | -1,69% | - |
| 18.11.2025 | 11,60 | 11,95 | 11,45 | 11,85 | 2,16% | - |
| 17.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 1,00 |
| 14.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | 86,00 |
| 13.11.2025 | 11,85 | 11,85 | 11,35 | 11,55 | -5,33% | - |
| 12.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 100,00 |
| 11.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,41% | 76,00 |
| 10.11.2025 | 11,25 | 12,05 | 11,05 | 12,05 | 5,70% | - |
| 07.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -3,80% | 100,00 |
| 06.11.2025 | 12,10 | 12,25 | 11,85 | 11,85 | -2,47% | - |
| 05.11.2025 | 11,95 | 12,25 | 11,95 | 12,15 | 0,83% | - |
| 04.11.2025 | 12,10 | 12,15 | 11,80 | 12,05 | -0,82% | - |
| 03.11.2025 | 11,75 | 12,15 | 11,65 | 12,15 | 0,83% | - |
| 31.10.2025 | 12,05 | 12,05 | 11,95 | 12,05 | -2,43% | - |
| 29.10.2025 | 11,95 | 12,45 | 11,85 | 12,35 | 3,35% | - |
| 28.10.2025 | 11,85 | 11,95 | 11,65 | 11,95 | 0,84% | - |
| 27.10.2025 | 11,85 | 11,90 | 11,85 | 11,85 | 0,00% | - |
| 24.10.2025 | 11,70 | 12,05 | 11,55 | 11,85 | 3,95% | - |
| 23.10.2025 | 11,70 | 11,70 | 11,40 | 11,40 | 0,44% | 180,00 |
| 22.10.2025 | 11,05 | 11,45 | 11,05 | 11,35 | 2,71% | - |
| 21.10.2025 | 10,95 | 11,35 | 10,95 | 11,05 | 0,45% | - |
| 20.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,33% | 100,00 |
| 16.10.2025 | 10,80 | 10,85 | 10,65 | 10,75 | 0,00% | - |
| 15.10.2025 | 10,65 | 11,05 | 10,65 | 10,75 | -0,46% | - |
| 14.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,47% | 10,00 |
| 13.10.2025 | 10,45 | 10,75 | 10,45 | 10,75 | 1,90% | - |
| 10.10.2025 | 10,95 | 11,05 | 10,45 | 10,55 | -6,64% | - |
| 09.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 23,00 |
| 08.10.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 3,70% | 935,00 |
| 07.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -4,00% | 300,00 |
| 06.10.2025 | 10,65 | 11,35 | 10,65 | 11,25 | 5,63% | - |
| 03.10.2025 | 10,15 | 10,65 | 10,15 | 10,65 | 4,93% | - |