82,000€
-0,24%
Echtzeit-Aktienkurs Exail Technologies
Bid:
Ask:
Aktienkurse zur Exail Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 84,95 | 85,15 | 80,00 | 81,70 | -0,61% | 267,00 |
| 24.10.2025 | 79,20 | 84,50 | 79,20 | 82,20 | 0,49% | 10,00 |
| 23.10.2025 | 79,40 | 82,70 | 79,40 | 81,80 | 5,14% | - |
| 22.10.2025 | 81,40 | 87,10 | 77,80 | 77,80 | -11,69% | 310,00 |
| 21.10.2025 | 81,00 | 88,10 | 81,00 | 88,10 | 4,51% | 50,00 |
| 20.10.2025 | 78,00 | 84,30 | 78,00 | 84,30 | 3,69% | 150,00 |
| 17.10.2025 | 79,70 | 81,30 | 79,40 | 81,30 | -5,47% | 80,00 |
| 16.10.2025 | 87,10 | 87,10 | 81,70 | 86,00 | 7,50% | 664,00 |
| 15.10.2025 | 87,20 | 90,30 | 79,00 | 80,00 | -17,27% | 350,00 |
| 14.10.2025 | 84,70 | 96,70 | 84,70 | 96,70 | 8,04% | 78,00 |
| 13.10.2025 | 94,90 | 94,90 | 86,50 | 89,50 | 4,56% | 429,00 |
| 10.10.2025 | 86,90 | 90,20 | 85,60 | 85,60 | -6,45% | 135,00 |
| 09.10.2025 | 88,70 | 92,70 | 87,40 | 91,50 | -2,76% | 50,00 |
| 08.10.2025 | 86,80 | 95,00 | 86,80 | 94,10 | 1,95% | 50,00 |
| 07.10.2025 | 87,40 | 92,80 | 87,40 | 92,30 | 1,43% | 30,00 |
| 06.10.2025 | 99,00 | 99,00 | 88,50 | 91,00 | -7,52% | 185,00 |
| 03.10.2025 | 93,40 | 102,60 | 93,40 | 98,40 | -0,61% | 300,00 |
| 02.10.2025 | 92,00 | 100,60 | 92,00 | 99,00 | 1,75% | 10,00 |
| 01.10.2025 | 95,40 | 99,60 | 95,40 | 97,30 | -3,85% | 62,00 |
| 30.09.2025 | 92,40 | 101,40 | 92,40 | 101,20 | 4,01% | 76,00 |
| 29.09.2025 | 95,00 | 98,60 | 91,20 | 97,30 | 3,51% | 207,00 |
| 26.09.2025 | 85,80 | 94,00 | 85,80 | 94,00 | 4,44% | 20,00 |
| 25.09.2025 | 86,70 | 92,00 | 86,00 | 90,00 | 2,62% | 102,00 |
| 24.09.2025 | 88,50 | 93,90 | 87,70 | 87,70 | -7,39% | 362,00 |
| 23.09.2025 | 95,00 | 98,40 | 94,10 | 94,70 | -6,97% | 65,00 |
| 22.09.2025 | 99,70 | 101,80 | 92,00 | 101,80 | 4,52% | 151,00 |
| 19.09.2025 | 92,30 | 98,10 | 92,30 | 97,40 | 1,46% | 115,00 |
| 18.09.2025 | 96,80 | 101,20 | 96,00 | 96,00 | -8,40% | 234,00 |
| 17.09.2025 | 101,80 | 109,40 | 101,80 | 104,80 | -1,50% | 43,00 |
| 16.09.2025 | 113,60 | 113,60 | 100,80 | 106,40 | -9,06% | 202,00 |
| 15.09.2025 | 119,80 | 120,60 | 109,80 | 117,00 | 2,09% | 375,00 |
| 12.09.2025 | 109,40 | 118,60 | 109,40 | 114,60 | 1,06% | 20,00 |
| 11.09.2025 | 109,10 | 113,70 | 104,60 | 113,40 | 5,78% | - |
| 10.09.2025 | 96,40 | 115,80 | 96,40 | 107,20 | 5,00% | 756,00 |
| 09.09.2025 | 102,05 | 103,00 | 96,90 | 102,10 | 0,00% | 20,00 |
| 08.09.2025 | 99,30 | 102,30 | 94,00 | 102,10 | 1,69% | 15,00 |
| 05.09.2025 | 109,20 | 109,20 | 100,40 | 100,40 | -1,38% | 36,00 |
| 04.09.2025 | 99,10 | 102,60 | 99,00 | 101,80 | 2,83% | 15,00 |
| 03.09.2025 | 101,40 | 105,20 | 99,00 | 99,00 | -6,60% | 112,00 |
| 02.09.2025 | 108,40 | 112,40 | 104,40 | 106,00 | -5,86% | 405,00 |
| 01.09.2025 | 110,20 | 116,40 | 109,80 | 112,60 | -2,76% | 127,00 |
| 29.08.2025 | 104,40 | 119,80 | 104,40 | 115,80 | 5,85% | 35,00 |
| 28.08.2025 | 100,00 | 111,20 | 100,00 | 109,40 | 2,05% | 50,00 |
| 27.08.2025 | 104,40 | 109,00 | 104,40 | 107,20 | 0,94% | - |
| 26.08.2025 | 101,60 | 107,60 | 101,60 | 106,20 | -3,45% | 12,00 |
| 25.08.2025 | 123,40 | 123,40 | 110,00 | 110,00 | -3,68% | 59,00 |
| 22.08.2025 | 105,00 | 115,00 | 105,00 | 114,20 | 3,63% | 66,00 |
| 21.08.2025 | 100,40 | 110,20 | 100,40 | 110,20 | 5,96% | 230,00 |
| 20.08.2025 | 97,90 | 106,00 | 97,90 | 104,00 | 4,84% | 300,00 |
| 19.08.2025 | 109,60 | 112,00 | 99,20 | 99,20 | -13,44% | 300,00 |
| 18.08.2025 | 108,40 | 118,40 | 108,40 | 114,60 | 2,32% | 30,00 |
| 15.08.2025 | 110,80 | 113,20 | 110,00 | 112,00 | -3,78% | 93,00 |
| 14.08.2025 | 108,40 | 119,20 | 108,40 | 116,40 | 7,18% | 27,00 |
| 13.08.2025 | 108,40 | 120,20 | 108,40 | 108,60 | -2,34% | 423,00 |
| 12.08.2025 | 108,20 | 113,80 | 108,20 | 111,20 | 2,96% | 180,00 |
| 11.08.2025 | 110,20 | 116,40 | 106,80 | 108,00 | -4,59% | 465,00 |
| 08.08.2025 | 114,00 | 120,40 | 113,20 | 113,20 | -5,19% | 72,00 |
| 07.08.2025 | 118,00 | 122,60 | 118,00 | 119,40 | -7,44% | 9,00 |
| 06.08.2025 | 129,60 | 129,60 | 120,60 | 129,00 | -0,46% | 114,00 |
| 05.08.2025 | 115,60 | 129,80 | 115,60 | 129,60 | 13,09% | 637,00 |
| 04.08.2025 | 112,20 | 123,80 | 112,20 | 114,60 | 5,14% | 332,00 |
| 01.08.2025 | 127,40 | 127,40 | 109,00 | 109,00 | -12,66% | 166,00 |
| 31.07.2025 | 128,60 | 128,60 | 118,00 | 124,80 | 0,48% | 324,00 |
| 30.07.2025 | 111,20 | 124,20 | 104,80 | 124,20 | 9,14% | 270,00 |
| 29.07.2025 | 111,00 | 119,60 | 111,00 | 113,80 | -0,35% | 50,00 |
| 28.07.2025 | 130,40 | 130,40 | 112,60 | 114,20 | -2,23% | 312,00 |
| 25.07.2025 | 123,60 | 126,00 | 110,00 | 116,80 | 7,35% | 224,00 |
| 24.07.2025 | 106,60 | 121,80 | 96,00 | 108,80 | 11,02% | 186,00 |
| 23.07.2025 | 96,60 | 101,60 | 96,60 | 98,00 | -6,67% | 166,00 |
| 22.07.2025 | 111,80 | 111,80 | 100,00 | 105,00 | -7,08% | 353,00 |
| 21.07.2025 | 111,60 | 113,00 | 98,80 | 113,00 | 8,65% | 387,00 |
| 18.07.2025 | 96,10 | 106,00 | 96,10 | 104,00 | 2,16% | 282,00 |
| 17.07.2025 | 95,00 | 102,20 | 95,00 | 101,80 | -2,86% | 285,00 |
| 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 |