13,800€
0,36%
Echtzeit-Aktienkurs Expro Group Holdings NV
Bid:
Ask:
Aktienkurse zur Expro Group Holdings NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | - |
| 22.05.2026 | 14,20 | 14,30 | 13,65 | 13,75 | -4,51% | - |
| 20.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,77% | 496,00 |
| 19.05.2026 | 14,30 | 14,50 | 13,95 | 14,15 | -0,70% | - |
| 18.05.2026 | 13,55 | 14,25 | 13,50 | 14,25 | 3,26% | - |
| 15.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,60% | 607,00 |
| 13.05.2026 | 13,50 | 13,50 | 13,15 | 13,45 | -0,74% | - |
| 12.05.2026 | 13,50 | 13,65 | 13,25 | 13,55 | 1,88% | - |
| 11.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 456,00 |
| 08.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,37% | 1,00 |
| 07.05.2026 | 13,80 | 13,80 | 13,15 | 13,45 | -2,18% | - |
| 06.05.2026 | 15,20 | 15,30 | 13,65 | 13,75 | -7,72% | - |
| 05.05.2026 | 14,80 | 14,90 | 14,80 | 14,90 | -3,87% | 5,00 |
| 04.05.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 413,00 |
| 30.04.2026 | 15,30 | 15,40 | 15,30 | 15,40 | 0,00% | 24,00 |
| 29.04.2026 | 15,50 | 15,50 | 15,30 | 15,40 | -0,32% | 388,00 |
| 28.04.2026 | 15,20 | 15,55 | 15,20 | 15,45 | 3,00% | - |
| 27.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 1,00 |
| 24.04.2026 | 14,70 | 15,00 | 14,50 | 15,00 | 3,09% | 35,00 |
| 23.04.2026 | 14,60 | 15,05 | 14,55 | 14,55 | 3,19% | - |
| 22.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 3,30% | 2,00 |
| 21.04.2026 | 13,50 | 13,85 | 13,45 | 13,65 | -1,80% | - |
| 20.04.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 1,09% | 40,00 |
| 17.04.2026 | 13,70 | 13,85 | 13,15 | 13,75 | 0,73% | - |
| 16.04.2026 | 13,70 | 13,85 | 13,55 | 13,65 | -0,73% | - |
| 15.04.2026 | 13,80 | 13,95 | 13,65 | 13,75 | -2,48% | - |
| 14.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | 300,00 |
| 13.04.2026 | 14,80 | 14,80 | 14,60 | 14,60 | 2,82% | 1.011,00 |
| 10.04.2026 | 14,30 | 14,30 | 14,20 | 14,20 | 0,35% | 15,00 |
| 09.04.2026 | 14,70 | 14,80 | 14,15 | 14,15 | -4,07% | - |
| 08.04.2026 | 14,40 | 14,75 | 14,10 | 14,75 | 1,72% | - |
| 07.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | 1,00 |
| 02.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 184,00 |
| 01.04.2026 | 15,00 | 15,00 | 14,20 | 14,20 | -7,19% | 1.278,00 |
| 31.03.2026 | 15,20 | 15,30 | 15,20 | 15,30 | -1,29% | 6,00 |
| 30.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,32% | 24,00 |
| 27.03.2026 | 15,45 | 15,55 | 15,05 | 15,45 | 2,32% | - |
| 26.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | 3,00 |
| 25.03.2026 | 16,00 | 16,00 | 15,60 | 15,60 | 1,30% | 820,00 |
| 24.03.2026 | 15,50 | 15,50 | 15,40 | 15,40 | 0,65% | 6,00 |
| 23.03.2026 | 14,60 | 15,30 | 14,60 | 15,30 | 7,75% | 498,00 |
| 20.03.2026 | 14,40 | 14,40 | 14,20 | 14,20 | -2,07% | 1.205,00 |
| 19.03.2026 | 14,20 | 14,50 | 14,20 | 14,50 | -1,36% | 422,00 |
| 18.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | 1,00 |
| 17.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,35% | 548,00 |
| 16.03.2026 | 14,20 | 14,40 | 13,85 | 14,25 | 1,79% | - |
| 13.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,08% | 2,00 |
| 12.03.2026 | 14,65 | 14,75 | 13,65 | 13,85 | -4,81% | - |
| 11.03.2026 | 14,65 | 14,95 | 14,40 | 14,55 | 0,34% | - |
| 10.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 445,00 |
| 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 |
| 30.12.2025 | 11,50 | 11,55 | 11,50 | 11,55 | 0,00% | - |
| 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% | - |