99,800€
-4,77%
Echtzeit-Aktienkurs Exail Technologies
Bid:
Ask:
Aktienkurse zur Exail Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 101,20 | 101,60 | 95,00 | 99,60 | -4,96% | 10,00 |
| 16.07.2025 | 94,20 | 104,80 | 91,40 | 104,80 | 8,15% | 516,00 |
| 15.07.2025 | 103,80 | 103,80 | 96,60 | 96,90 | 4,31% | 108,00 |
| 14.07.2025 | 90,00 | 101,60 | 90,00 | 92,90 | -2,52% | 855,00 |
| 11.07.2025 | 88,90 | 96,90 | 88,90 | 95,30 | 2,69% | 252,00 |
| 10.07.2025 | 90,20 | 96,90 | 90,00 | 92,80 | 8,28% | 455,00 |
| 09.07.2025 | 82,00 | 87,60 | 82,00 | 85,70 | 4,00% | 312,00 |
| 08.07.2025 | 77,90 | 86,00 | 77,90 | 82,40 | -0,72% | 148,00 |
| 07.07.2025 | 89,90 | 89,90 | 81,00 | 83,00 | -7,68% | 578,00 |
| 04.07.2025 | 85,00 | 91,90 | 85,00 | 89,90 | -2,28% | 45,00 |
| 03.07.2025 | 83,70 | 92,90 | 83,70 | 92,00 | 6,36% | 211,00 |
| 02.07.2025 | 92,00 | 92,00 | 86,20 | 86,50 | -13,50% | 78,00 |
| 01.07.2025 | 100,00 | 100,00 | 94,50 | 100,00 | 7,41% | 410,00 |
| 30.06.2025 | 92,00 | 100,80 | 87,40 | 93,10 | 11,90% | 311,00 |
| 27.06.2025 | 89,00 | 95,90 | 68,00 | 83,20 | -10,63% | 549,00 |
| 26.06.2025 | 90,40 | 93,10 | 90,40 | 93,10 | -2,00% | 60,00 |
| 25.06.2025 | 94,60 | 97,80 | 90,90 | 95,00 | 0,64% | 666,00 |
| 24.06.2025 | 86,50 | 95,30 | 86,50 | 94,40 | 6,19% | 132,00 |
| 23.06.2025 | 95,10 | 95,10 | 85,00 | 88,90 | 1,83% | 543,00 |
| 20.06.2025 | 81,60 | 91,00 | 81,60 | 87,30 | -3,11% | 595,00 |
| 19.06.2025 | 81,90 | 90,10 | 81,90 | 90,10 | 6,50% | 355,00 |
| 18.06.2025 | 80,00 | 87,30 | 80,00 | 84,60 | -3,09% | 123,00 |
| 17.06.2025 | 80,00 | 87,30 | 80,00 | 87,30 | -0,80% | 8,00 |
| 16.06.2025 | 83,10 | 88,70 | 82,00 | 88,00 | 14,73% | 606,00 |
| 13.06.2025 | 74,40 | 78,60 | 72,00 | 76,70 | 3,65% | 192,00 |
| 12.06.2025 | 75,00 | 75,50 | 67,90 | 74,00 | 8,03% | 84,00 |
| 11.06.2025 | 66,00 | 68,90 | 62,60 | 68,50 | 1,18% | 70,00 |
| 10.06.2025 | 68,80 | 69,00 | 67,70 | 67,70 | -4,11% | 365,00 |
| 09.06.2025 | 68,80 | 71,10 | 68,80 | 70,60 | -6,12% | - |
| 06.06.2025 | 68,80 | 75,20 | 68,80 | 75,20 | 0,00% | 55,00 |
| 05.06.2025 | 71,80 | 75,20 | 68,20 | 75,20 | -2,21% | 112,00 |
| 04.06.2025 | 66,80 | 76,90 | 66,80 | 76,90 | 11,61% | 483,00 |
| 03.06.2025 | 67,50 | 70,10 | 67,50 | 68,90 | 1,62% | 450,00 |
| 02.06.2025 | 64,50 | 70,00 | 64,50 | 67,80 | -1,17% | 6,00 |
| 30.05.2025 | 63,60 | 69,80 | 63,60 | 68,60 | 4,26% | 200,00 |
| 29.05.2025 | 62,10 | 68,70 | 62,10 | 65,80 | 0,00% | 15,00 |
| 28.05.2025 | 62,10 | 68,30 | 62,10 | 65,80 | 3,30% | 1.116,00 |
| 27.05.2025 | 65,00 | 74,50 | 63,70 | 63,70 | -2,15% | 2.988,00 |
| 26.05.2025 | 69,00 | 69,00 | 62,20 | 65,10 | 7,07% | 365,00 |
| 23.05.2025 | 62,90 | 64,90 | 59,80 | 60,80 | 4,65% | 262,00 |
| 22.05.2025 | 55,70 | 58,10 | 55,70 | 58,10 | -4,44% | - |
| 21.05.2025 | 54,00 | 60,80 | 54,00 | 60,80 | 16,70% | 47,00 |
| 20.05.2025 | 55,90 | 55,90 | 51,00 | 52,10 | 0,19% | 20,00 |
| 19.05.2025 | 48,85 | 52,00 | 48,85 | 52,00 | 1,17% | - |
| 16.05.2025 | 48,45 | 51,60 | 48,45 | 51,40 | 0,98% | - |
| 15.05.2025 | 47,40 | 51,50 | 47,40 | 50,90 | 1,80% | - |
| 14.05.2025 | 50,20 | 51,70 | 49,30 | 50,00 | -6,54% | 10,00 |
| 13.05.2025 | 46,00 | 53,50 | 46,00 | 53,50 | 10,77% | 200,00 |
| 12.05.2025 | 50,00 | 50,40 | 48,30 | 48,30 | -9,21% | 15,00 |
| 09.05.2025 | 56,60 | 56,60 | 53,20 | 53,20 | 0,76% | 210,00 |
| 08.05.2025 | 50,20 | 55,30 | 49,95 | 52,80 | 1,54% | 25,00 |
| 07.05.2025 | 54,40 | 54,40 | 51,20 | 52,00 | 3,17% | 180,00 |
| 06.05.2025 | 48,95 | 51,30 | 48,95 | 50,40 | -4,91% | - |
| 05.05.2025 | 54,90 | 54,90 | 51,10 | 53,00 | 9,39% | 363,00 |
| 02.05.2025 | 44,70 | 49,00 | 44,70 | 48,45 | -1,02% | 730,00 |
| 30.04.2025 | 47,10 | 48,95 | 44,05 | 48,95 | 8,42% | 191,00 |
| 29.04.2025 | 43,75 | 45,30 | 43,75 | 45,15 | -0,44% | - |
| 28.04.2025 | 43,35 | 45,60 | 43,35 | 45,35 | 1,57% | - |
| 25.04.2025 | 42,00 | 44,75 | 42,00 | 44,65 | 2,41% | - |
| 24.04.2025 | 40,70 | 43,60 | 40,70 | 43,60 | 3,07% | - |
| 23.04.2025 | 44,40 | 44,40 | 42,30 | 42,30 | -13,14% | - |
| 22.04.2025 | 42,15 | 48,70 | 42,15 | 48,70 | 9,81% | 950,00 |
| 17.04.2025 | 42,10 | 46,20 | 41,80 | 44,35 | 1,95% | 60,00 |
| 16.04.2025 | 42,30 | 45,00 | 42,30 | 43,50 | -3,33% | 28,00 |
| 15.04.2025 | 40,75 | 45,00 | 40,75 | 45,00 | 9,09% | - |
| 14.04.2025 | 43,95 | 43,95 | 39,85 | 41,25 | 1,73% | 746,00 |
| 11.04.2025 | 38,40 | 42,75 | 38,40 | 40,55 | 2,40% | 200,00 |
| 10.04.2025 | 37,30 | 40,95 | 37,30 | 39,60 | 4,21% | 50,00 |
| 09.04.2025 | 38,10 | 38,15 | 38,00 | 38,00 | -5,94% | - |
| 08.04.2025 | 33,95 | 40,40 | 33,95 | 40,40 | 16,43% | 830,00 |
| 07.04.2025 | 29,95 | 34,70 | 27,55 | 34,70 | -2,39% | 130,00 |
| 04.04.2025 | 36,25 | 37,85 | 35,55 | 35,55 | -5,95% | 40,00 |
| 03.04.2025 | 34,10 | 37,80 | 33,80 | 37,80 | 0,27% | 55,00 |
| 02.04.2025 | 36,65 | 39,50 | 36,65 | 37,70 | -2,96% | 40,00 |
| 01.04.2025 | 35,80 | 38,85 | 35,65 | 38,85 | 4,72% | 50,00 |
| 31.03.2025 | 38,00 | 38,05 | 36,55 | 37,10 | -10,60% | 350,00 |
| 28.03.2025 | 44,30 | 44,30 | 38,30 | 41,50 | -6,74% | 1.341,00 |
| 27.03.2025 | 44,10 | 44,50 | 39,45 | 44,50 | 3,61% | 468,00 |
| 26.03.2025 | 34,50 | 43,60 | 34,50 | 42,95 | 19,31% | 371,00 |
| 25.03.2025 | 32,40 | 38,60 | 31,45 | 36,00 | 14,83% | 1.945,00 |
| 24.03.2025 | 32,05 | 35,00 | 31,35 | 31,35 | -6,42% | 155,00 |
| 21.03.2025 | 32,50 | 33,90 | 32,50 | 33,50 | -3,87% | - |
| 20.03.2025 | 32,70 | 34,85 | 32,70 | 34,85 | 4,34% | 55,00 |
| 19.03.2025 | 32,05 | 34,15 | 32,05 | 33,40 | -1,76% | 150,00 |
| 18.03.2025 | 35,35 | 35,35 | 32,15 | 34,00 | 3,03% | 40,00 |
| 17.03.2025 | 35,10 | 35,60 | 31,70 | 33,00 | 1,07% | 825,00 |
| 14.03.2025 | 33,60 | 33,60 | 31,00 | 32,65 | -2,97% | 115,00 |
| 13.03.2025 | 32,30 | 33,65 | 30,10 | 33,65 | 9,08% | 592,00 |
| 12.03.2025 | 30,50 | 30,85 | 30,15 | 30,85 | -1,12% | - |
| 11.03.2025 | 29,50 | 32,30 | 29,15 | 31,20 | 7,59% | 1.815,00 |
| 10.03.2025 | 30,00 | 30,40 | 28,65 | 29,00 | 0,69% | 150,00 |
| 07.03.2025 | 32,75 | 32,75 | 28,80 | 28,80 | -3,84% | 810,00 |
| 06.03.2025 | 28,15 | 29,95 | 28,15 | 29,95 | 1,87% | - |
| 05.03.2025 | 30,55 | 30,55 | 29,40 | 29,40 | -10,37% | - |
| 04.03.2025 | 30,90 | 32,80 | 29,70 | 32,80 | 14,89% | 470,00 |
| 03.03.2025 | 26,80 | 30,10 | 26,80 | 28,55 | 4,20% | 100,00 |
| 28.02.2025 | 26,65 | 27,95 | 26,35 | 27,40 | -6,48% | 672,00 |
| 27.02.2025 | 26,15 | 29,70 | 26,15 | 29,30 | 7,13% | 990,00 |
| 26.02.2025 | 25,50 | 27,40 | 25,30 | 27,35 | 4,59% | 475,00 |
| 25.02.2025 | 25,05 | 26,15 | 25,05 | 26,15 | -0,57% | - |