19,260€
0,10%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 19,06 | 20,07 | 19,06 | 20,06 | 3,30% | - |
| 18.09.2024 | 19,44 | 19,80 | 19,37 | 19,42 | -1,89% | - |
| 17.09.2024 | 19,64 | 20,16 | 19,64 | 19,80 | -1,00% | - |
| 16.09.2024 | 20,10 | 20,53 | 19,95 | 20,00 | -2,22% | - |
| 13.09.2024 | 20,20 | 21,10 | 20,20 | 20,45 | -1,21% | - |
| 12.09.2024 | 20,50 | 20,80 | 20,33 | 20,70 | 0,98% | - |
| 11.09.2024 | 20,70 | 21,52 | 20,48 | 20,50 | -3,07% | 160,00 |
| 10.09.2024 | 21,05 | 21,45 | 20,68 | 21,15 | 0,24% | - |
| 09.09.2024 | 20,21 | 21,58 | 20,20 | 21,10 | 4,77% | - |
| 06.09.2024 | 20,01 | 20,20 | 19,71 | 20,14 | 1,51% | - |
| 05.09.2024 | 20,45 | 20,88 | 19,82 | 19,84 | -5,07% | - |
| 04.09.2024 | 20,36 | 21,23 | 20,31 | 20,90 | 1,83% | - |
| 03.09.2024 | 19,30 | 21,45 | 19,30 | 20,53 | 4,40% | - |
| 02.09.2024 | 20,23 | 20,75 | 19,56 | 19,66 | -2,79% | - |
| 30.08.2024 | 20,04 | 20,25 | 20,02 | 20,23 | 3,40% | - |
| 29.08.2024 | 19,94 | 20,38 | 19,56 | 19,56 | -1,91% | - |
| 28.08.2024 | 19,49 | 19,98 | 19,47 | 19,94 | 2,52% | - |
| 27.08.2024 | 19,57 | 19,70 | 19,39 | 19,45 | -0,51% | - |
| 26.08.2024 | 19,78 | 20,11 | 19,54 | 19,55 | -1,24% | - |
| 23.08.2024 | 19,36 | 19,84 | 19,35 | 19,80 | 2,46% | - |
| 22.08.2024 | 19,36 | 19,47 | 19,22 | 19,32 | -0,31% | 300,00 |
| 21.08.2024 | 19,23 | 19,38 | 19,10 | 19,38 | 0,88% | - |
| 20.08.2024 | 19,14 | 19,36 | 19,03 | 19,21 | 0,37% | - |
| 19.08.2024 | 19,42 | 19,60 | 19,12 | 19,14 | -1,49% | 2.792,00 |
| 16.08.2024 | 19,77 | 19,88 | 19,37 | 19,43 | -1,40% | - |
| 15.08.2024 | 19,63 | 19,80 | 19,22 | 19,71 | 1,00% | - |
| 14.08.2024 | 18,80 | 19,55 | 18,80 | 19,51 | 1,99% | - |
| 13.08.2024 | 19,58 | 20,01 | 18,83 | 19,13 | -4,01% | - |
| 12.08.2024 | 19,48 | 20,18 | 19,48 | 19,93 | 0,55% | - |
| 09.08.2024 | 19,50 | 19,96 | 19,50 | 19,82 | -0,40% | - |
| 08.08.2024 | 19,54 | 20,30 | 19,54 | 19,90 | -0,20% | - |
| 07.08.2024 | 19,85 | 20,25 | 19,82 | 19,94 | -1,89% | - |
| 06.08.2024 | 19,52 | 20,68 | 19,52 | 20,33 | 2,26% | - |
| 05.08.2024 | 20,08 | 20,23 | 19,81 | 19,88 | -0,62% | - |
| 02.08.2024 | 19,74 | 20,35 | 19,74 | 20,00 | -0,47% | - |
| 01.08.2024 | 20,45 | 20,93 | 20,05 | 20,10 | -3,62% | 280,00 |
| 31.07.2024 | 20,35 | 20,90 | 20,35 | 20,85 | 0,24% | - |
| 30.07.2024 | 20,80 | 21,10 | 20,73 | 20,80 | 0,00% | - |
| 29.07.2024 | 21,75 | 21,75 | 20,40 | 20,80 | -4,91% | - |
| 26.07.2024 | 21,80 | 21,88 | 21,80 | 21,88 | 0,34% | - |
| 25.07.2024 | 21,80 | 22,18 | 21,48 | 21,80 | -1,69% | - |
| 24.07.2024 | 21,68 | 22,60 | 21,68 | 22,18 | 2,19% | - |
| 23.07.2024 | 22,18 | 22,18 | 21,45 | 21,70 | 0,58% | - |
| 22.07.2024 | 21,60 | 21,70 | 21,55 | 21,58 | 0,00% | - |
| 19.07.2024 | 21,35 | 21,80 | 21,35 | 21,58 | -0,80% | - |
| 18.07.2024 | 21,75 | 21,83 | 21,65 | 21,75 | 0,23% | - |
| 17.07.2024 | 21,30 | 21,80 | 21,30 | 21,70 | -0,34% | - |
| 16.07.2024 | 21,30 | 21,85 | 21,15 | 21,78 | 2,59% | - |
| 15.07.2024 | 20,80 | 21,33 | 20,73 | 21,23 | 0,00% | - |
| 12.07.2024 | 20,90 | 21,40 | 20,90 | 21,23 | 1,31% | - |
| 11.07.2024 | 20,35 | 21,38 | 20,15 | 20,95 | 3,33% | - |
| 10.07.2024 | 20,04 | 20,63 | 20,04 | 20,28 | 1,05% | - |
| 09.07.2024 | 20,15 | 20,53 | 19,56 | 20,07 | -2,24% | 150,00 |
| 08.07.2024 | 21,03 | 21,03 | 20,08 | 20,53 | -2,38% | - |
| 05.07.2024 | 21,13 | 21,28 | 20,85 | 21,03 | -0,47% | - |
| 04.07.2024 | 21,28 | 21,35 | 20,95 | 21,13 | -0,59% | - |
| 03.07.2024 | 21,08 | 21,38 | 20,68 | 21,25 | 0,59% | - |
| 02.07.2024 | 21,18 | 21,53 | 21,05 | 21,13 | 0,00% | - |
| 01.07.2024 | 20,70 | 21,53 | 20,70 | 21,13 | 0,00% | - |
| 28.06.2024 | 20,30 | 21,40 | 20,30 | 21,13 | 2,05% | - |
| 27.06.2024 | 21,45 | 21,48 | 20,70 | 20,70 | -3,27% | - |
| 26.06.2024 | 19,79 | 21,65 | 19,79 | 21,40 | 8,03% | - |
| 25.06.2024 | 20,25 | 20,65 | 19,41 | 19,81 | -3,95% | - |
| 24.06.2024 | 20,70 | 21,10 | 20,60 | 20,63 | -2,48% | - |
| 21.06.2024 | 21,30 | 21,75 | 20,95 | 21,15 | -2,31% | - |
| 20.06.2024 | 21,43 | 22,28 | 21,43 | 21,65 | 1,05% | - |
| 19.06.2024 | 20,90 | 21,50 | 20,90 | 21,43 | 0,71% | - |
| 18.06.2024 | 20,60 | 21,35 | 20,60 | 21,28 | 1,43% | - |
| 17.06.2024 | 21,15 | 21,23 | 20,63 | 20,98 | -0,94% | 350,00 |
| 14.06.2024 | 21,60 | 21,98 | 21,05 | 21,18 | -3,64% | - |
| 13.06.2024 | 22,35 | 22,45 | 21,88 | 21,98 | -1,90% | - |
| 12.06.2024 | 21,60 | 22,58 | 21,60 | 22,40 | 0,79% | - |
| 11.06.2024 | 22,45 | 23,13 | 21,55 | 22,23 | -1,27% | - |