47,900€
-3,62%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 50,10 | 50,40 | 47,20 | 49,70 | 1,74% | - |
| 14.10.2025 | 47,80 | 49,40 | 47,30 | 48,85 | 2,41% | - |
| 13.10.2025 | 47,25 | 51,80 | 45,73 | 47,70 | 11,71% | - |
| 10.10.2025 | 45,65 | 45,93 | 42,70 | 42,70 | -5,64% | - |
| 09.10.2025 | 45,83 | 45,83 | 44,75 | 45,25 | 0,22% | - |
| 08.10.2025 | 43,90 | 46,35 | 43,88 | 45,15 | 3,32% | - |
| 07.10.2025 | 42,78 | 44,38 | 42,20 | 43,70 | 1,51% | - |
| 06.10.2025 | 43,63 | 43,65 | 40,83 | 43,05 | -0,12% | 72,00 |
| 03.10.2025 | 45,13 | 45,18 | 43,10 | 43,10 | -3,69% | - |
| 02.10.2025 | 44,28 | 45,73 | 43,68 | 44,75 | 1,24% | - |
| 01.10.2025 | 43,20 | 44,25 | 42,18 | 44,20 | 4,86% | - |
| 30.09.2025 | 43,93 | 44,03 | 42,00 | 42,15 | -4,20% | - |
| 29.09.2025 | 43,50 | 44,78 | 42,95 | 44,00 | 3,23% | 3.089,00 |
| 26.09.2025 | 43,15 | 43,53 | 42,53 | 42,63 | -1,10% | - |
| 25.09.2025 | 43,98 | 44,00 | 42,08 | 43,10 | 0,06% | - |
| 24.09.2025 | 44,38 | 45,88 | 42,93 | 43,08 | -3,04% | - |
| 23.09.2025 | 43,75 | 44,55 | 43,33 | 44,43 | 1,60% | - |
| 22.09.2025 | 43,05 | 43,75 | 41,63 | 43,73 | 1,57% | - |
| 19.09.2025 | 41,60 | 43,08 | 41,48 | 43,05 | 3,49% | - |
| 18.09.2025 | 42,68 | 43,88 | 41,55 | 41,60 | -2,40% | - |
| 17.09.2025 | 44,05 | 44,75 | 42,25 | 42,63 | -3,18% | - |
| 16.09.2025 | 45,23 | 45,23 | 43,80 | 44,03 | -2,38% | - |
| 15.09.2025 | 44,28 | 45,30 | 43,18 | 45,10 | 2,97% | - |
| 12.09.2025 | 43,10 | 44,55 | 42,88 | 43,80 | 1,68% | - |
| 11.09.2025 | 40,93 | 43,10 | 40,63 | 43,08 | 5,19% | - |
| 10.09.2025 | 38,25 | 41,18 | 38,23 | 40,95 | 8,69% | - |
| 09.09.2025 | 38,03 | 38,43 | 37,50 | 37,68 | 0,40% | - |
| 08.09.2025 | 35,88 | 37,68 | 35,88 | 37,53 | 2,18% | - |
| 05.09.2025 | 36,85 | 37,28 | 36,28 | 36,73 | -0,27% | - |
| 04.09.2025 | 37,58 | 37,60 | 36,28 | 36,83 | -2,13% | - |
| 03.09.2025 | 37,30 | 38,10 | 37,18 | 37,63 | 0,67% | - |
| 02.09.2025 | 38,35 | 38,83 | 37,13 | 37,38 | -2,99% | - |
| 01.09.2025 | 39,43 | 40,10 | 38,48 | 38,53 | -2,10% | - |
| 29.08.2025 | 39,50 | 40,15 | 39,20 | 39,35 | -0,57% | - |
| 28.08.2025 | 39,53 | 40,05 | 39,25 | 39,58 | 0,13% | - |
| 27.08.2025 | 39,18 | 39,55 | 38,70 | 39,53 | 0,89% | - |
| 26.08.2025 | 40,58 | 40,58 | 38,23 | 39,18 | -3,63% | - |
| 25.08.2025 | 40,05 | 41,13 | 39,95 | 40,65 | 1,43% | - |
| 22.08.2025 | 38,90 | 40,30 | 38,85 | 40,08 | 2,76% | - |
| 21.08.2025 | 38,25 | 39,35 | 38,25 | 39,00 | 1,36% | - |
| 20.08.2025 | 38,78 | 38,85 | 37,98 | 38,48 | -0,97% | - |
| 19.08.2025 | 41,40 | 41,43 | 38,68 | 38,85 | -6,16% | - |
| 18.08.2025 | 40,45 | 41,75 | 40,25 | 41,40 | 2,48% | - |
| 15.08.2025 | 40,38 | 40,93 | 40,28 | 40,40 | 0,19% | - |
| 14.08.2025 | 40,00 | 40,65 | 39,93 | 40,33 | 0,37% | - |
| 13.08.2025 | 39,80 | 40,35 | 39,70 | 40,18 | 0,94% | - |
| 12.08.2025 | 39,90 | 39,95 | 39,35 | 39,80 | -0,06% | - |
| 11.08.2025 | 39,83 | 39,85 | 38,18 | 39,83 | 0,13% | - |
| 08.08.2025 | 40,40 | 40,83 | 39,58 | 39,78 | -1,61% | - |
| 07.08.2025 | 42,48 | 42,48 | 40,23 | 40,43 | -4,32% | - |
| 06.08.2025 | 43,03 | 43,40 | 42,25 | 42,25 | -1,40% | - |
| 05.08.2025 | 43,20 | 44,10 | 42,80 | 42,85 | -0,58% | - |
| 04.08.2025 | 41,53 | 44,25 | 41,48 | 43,10 | 4,36% | - |
| 01.08.2025 | 40,63 | 41,55 | 40,10 | 41,30 | 1,41% | - |
| 31.07.2025 | 40,58 | 43,30 | 39,95 | 40,73 | 0,49% | - |
| 30.07.2025 | 36,83 | 40,60 | 36,78 | 40,53 | 10,27% | - |
| 29.07.2025 | 37,60 | 38,15 | 36,73 | 36,75 | -1,93% | - |
| 28.07.2025 | 39,35 | 39,40 | 37,38 | 37,48 | -3,79% | - |
| 25.07.2025 | 39,28 | 39,60 | 38,75 | 38,95 | -0,95% | - |
| 24.07.2025 | 39,68 | 40,25 | 39,28 | 39,33 | -0,94% | - |
| 23.07.2025 | 39,95 | 39,95 | 38,55 | 39,70 | 0,44% | - |
| 22.07.2025 | 40,28 | 40,38 | 38,90 | 39,53 | -2,11% | - |
| 21.07.2025 | 41,13 | 41,18 | 40,15 | 40,38 | -1,64% | - |
| 18.07.2025 | 40,73 | 41,73 | 40,53 | 41,05 | 0,98% | - |
| 17.07.2025 | 39,70 | 40,68 | 39,65 | 40,65 | 2,72% | - |
| 16.07.2025 | 40,90 | 41,73 | 39,10 | 39,58 | -3,71% | - |
| 15.07.2025 | 42,33 | 42,35 | 40,25 | 41,10 | -2,55% | - |
| 14.07.2025 | 40,58 | 42,20 | 40,53 | 42,18 | 2,93% | - |
| 11.07.2025 | 39,10 | 41,05 | 39,05 | 40,98 | 4,39% | - |
| 10.07.2025 | 39,43 | 39,48 | 38,45 | 39,25 | -0,57% | - |
| 09.07.2025 | 39,00 | 39,50 | 38,70 | 39,48 | 1,02% | - |
| 08.07.2025 | 38,98 | 39,78 | 38,53 | 39,08 | 0,77% | - |
| 07.07.2025 | 38,43 | 39,03 | 37,95 | 38,78 | 1,31% | - |
| 04.07.2025 | 38,25 | 38,58 | 37,93 | 38,28 | -0,33% | 1.500,00 |
| 03.07.2025 | 38,50 | 38,85 | 38,28 | 38,40 | -0,26% | - |
| 02.07.2025 | 39,53 | 39,53 | 37,90 | 38,50 | -2,22% | - |
| 01.07.2025 | 40,40 | 40,43 | 39,23 | 39,38 | -2,54% | - |
| 30.06.2025 | 40,30 | 40,85 | 39,95 | 40,40 | 0,19% | - |
| 27.06.2025 | 41,53 | 41,73 | 39,45 | 40,33 | -3,12% | - |
| 26.06.2025 | 40,80 | 41,65 | 38,95 | 41,63 | -1,60% | - |
| 25.06.2025 | 42,28 | 43,25 | 41,95 | 42,30 | 0,12% | - |
| 24.06.2025 | 43,93 | 44,03 | 41,93 | 42,25 | -2,54% | - |
| 23.06.2025 | 44,68 | 45,43 | 42,30 | 43,35 | -3,34% | - |
| 20.06.2025 | 44,13 | 45,35 | 43,93 | 44,85 | 2,63% | - |
| 19.06.2025 | 42,38 | 43,90 | 42,28 | 43,70 | 2,46% | - |
| 18.06.2025 | 41,95 | 42,98 | 41,48 | 42,65 | 1,97% | - |
| 17.06.2025 | 42,15 | 42,40 | 41,63 | 41,83 | -1,24% | - |
| 16.06.2025 | 43,55 | 44,78 | 42,30 | 42,35 | -0,76% | - |
| 13.06.2025 | 42,00 | 43,90 | 41,80 | 42,68 | 0,00% | - |
| 12.06.2025 | 42,13 | 43,13 | 41,85 | 42,68 | 0,95% | - |
| 11.06.2025 | 41,20 | 42,68 | 40,85 | 42,28 | 2,36% | - |
| 10.06.2025 | 44,18 | 44,18 | 40,68 | 41,30 | -6,19% | - |
| 09.06.2025 | 44,83 | 44,88 | 43,15 | 44,03 | -1,84% | - |
| 06.06.2025 | 45,13 | 45,30 | 43,70 | 44,85 | -0,50% | - |
| 05.06.2025 | 45,00 | 46,00 | 44,20 | 45,08 | 0,11% | - |
| 04.06.2025 | 44,73 | 46,50 | 43,98 | 45,03 | 0,39% | - |
| 03.06.2025 | 44,33 | 45,28 | 42,25 | 44,85 | 0,90% | 2.100,00 |
| 02.06.2025 | 43,18 | 44,85 | 42,78 | 44,45 | 2,54% | - |
| 30.05.2025 | 43,25 | 44,35 | 42,85 | 43,35 | -0,46% | - |
| 29.05.2025 | 43,13 | 43,75 | 42,35 | 43,55 | 1,99% | - |