38,400€
0,13%
Echtzeit-Aktienkurs EXOSENS EO -,425
Bid:
Ask:
Aktienkurse zur EXOSENS EO -,425 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 42,83 | 44,45 | 42,40 | 42,70 | -0,99% | 300,00 |
| 27.05.2025 | 42,05 | 43,15 | 41,88 | 43,13 | 2,56% | - |
| 26.05.2025 | 40,73 | 42,08 | 40,70 | 42,05 | 4,67% | - |
| 23.05.2025 | 40,75 | 41,03 | 39,00 | 40,18 | -1,53% | 100,00 |
| 22.05.2025 | 39,78 | 40,95 | 39,08 | 40,80 | 2,64% | - |
| 21.05.2025 | 37,70 | 40,55 | 37,60 | 39,75 | 6,85% | - |
| 20.05.2025 | 38,75 | 38,80 | 37,18 | 37,20 | -4,31% | - |
| 19.05.2025 | 38,50 | 38,90 | 37,68 | 38,88 | 0,65% | - |
| 16.05.2025 | 36,80 | 38,93 | 36,65 | 38,63 | 4,82% | 50,00 |
| 15.05.2025 | 33,88 | 36,85 | 33,83 | 36,85 | 8,38% | - |
| 14.05.2025 | 33,75 | 34,43 | 33,75 | 34,00 | 0,82% | - |
| 13.05.2025 | 34,15 | 34,45 | 33,73 | 33,73 | -1,60% | - |
| 12.05.2025 | 35,63 | 35,83 | 32,75 | 34,28 | -2,77% | - |
| 09.05.2025 | 36,75 | 36,75 | 34,88 | 35,25 | -3,75% | - |
| 08.05.2025 | 36,10 | 36,88 | 35,55 | 36,63 | 1,81% | - |
| 07.05.2025 | 35,55 | 36,50 | 35,43 | 35,98 | 0,70% | - |
| 06.05.2025 | 36,20 | 36,60 | 34,98 | 35,73 | -1,52% | - |
| 05.05.2025 | 36,70 | 36,80 | 35,28 | 36,28 | -0,41% | - |
| 02.05.2025 | 34,90 | 36,43 | 34,15 | 36,43 | 4,90% | - |
| 30.04.2025 | 33,55 | 34,78 | 33,55 | 34,73 | 1,91% | - |
| 29.04.2025 | 34,03 | 34,18 | 32,88 | 34,08 | 0,00% | - |
| 28.04.2025 | 34,95 | 36,60 | 33,05 | 34,08 | -2,99% | - |
| 25.04.2025 | 35,08 | 35,98 | 34,43 | 35,13 | 0,14% | - |
| 24.04.2025 | 33,85 | 35,18 | 33,48 | 35,08 | 3,62% | - |
| 23.04.2025 | 34,90 | 34,90 | 33,78 | 33,85 | -2,03% | - |
| 22.04.2025 | 33,70 | 34,58 | 33,33 | 34,55 | 2,67% | - |
| 17.04.2025 | 34,05 | 34,20 | 33,30 | 33,65 | -0,37% | - |
| 16.04.2025 | 32,98 | 34,03 | 32,93 | 33,78 | 0,82% | - |
| 15.04.2025 | 32,08 | 33,63 | 31,73 | 33,50 | 4,28% | - |
| 14.04.2025 | 30,88 | 32,25 | 30,85 | 32,13 | 4,30% | - |
| 11.04.2025 | 30,95 | 31,05 | 30,03 | 30,80 | 0,33% | - |
| 10.04.2025 | 33,00 | 33,08 | 29,85 | 30,70 | -7,25% | - |
| 09.04.2025 | 30,20 | 33,40 | 29,88 | 33,10 | 9,06% | - |
| 08.04.2025 | 31,33 | 31,85 | 29,95 | 30,35 | -0,82% | - |
| 07.04.2025 | 29,85 | 32,03 | 28,85 | 30,60 | -0,57% | 240,00 |
| 04.04.2025 | 32,90 | 33,20 | 30,68 | 30,78 | -6,46% | - |
| 03.04.2025 | 32,80 | 33,73 | 32,75 | 32,90 | -2,08% | - |
| 02.04.2025 | 34,35 | 34,55 | 33,15 | 33,60 | -2,18% | - |
| 01.04.2025 | 34,03 | 35,20 | 33,78 | 34,35 | 1,03% | - |
| 31.03.2025 | 32,93 | 34,08 | 32,93 | 34,00 | 2,56% | - |
| 28.03.2025 | 33,83 | 34,38 | 33,03 | 33,15 | -2,36% | - |
| 27.03.2025 | 33,93 | 34,15 | 33,18 | 33,95 | -0,37% | - |
| 26.03.2025 | 34,60 | 34,70 | 33,03 | 34,08 | -1,02% | - |
| 25.03.2025 | 33,70 | 34,78 | 32,85 | 34,43 | 2,00% | - |
| 24.03.2025 | 33,85 | 34,05 | 32,50 | 33,75 | 2,35% | - |
| 21.03.2025 | 32,28 | 33,20 | 31,78 | 32,98 | 2,01% | - |
| 20.03.2025 | 34,00 | 34,45 | 31,23 | 32,33 | -5,27% | - |
| 19.03.2025 | 33,65 | 36,20 | 33,05 | 34,13 | 1,49% | 80,00 |
| 18.03.2025 | 32,03 | 34,50 | 31,93 | 33,63 | 4,10% | - |
| 17.03.2025 | 32,30 | 34,53 | 31,95 | 32,30 | 0,47% | 440,00 |
| 14.03.2025 | 31,25 | 32,15 | 31,25 | 32,15 | 2,88% | 400,00 |
| 13.03.2025 | 31,25 | 32,30 | 31,15 | 31,25 | -2,04% | - |
| 12.03.2025 | 31,15 | 32,20 | 31,15 | 31,90 | 0,63% | - |
| 11.03.2025 | 31,65 | 32,65 | 31,63 | 31,70 | -1,48% | - |
| 10.03.2025 | 34,03 | 34,08 | 31,98 | 32,18 | -2,65% | - |
| 07.03.2025 | 34,93 | 35,40 | 32,95 | 33,05 | -5,16% | - |
| 06.03.2025 | 33,40 | 34,85 | 32,43 | 34,85 | 4,34% | - |
| 05.03.2025 | 31,08 | 34,03 | 31,08 | 33,40 | 7,66% | - |
| 04.03.2025 | 31,10 | 33,23 | 30,78 | 31,03 | -1,82% | 1.600,00 |
| 03.03.2025 | 26,98 | 32,05 | 26,98 | 31,60 | 22,72% | - |
| 28.02.2025 | 24,55 | 25,85 | 24,55 | 25,75 | 3,10% | - |
| 27.02.2025 | 24,43 | 25,08 | 24,43 | 24,98 | 2,25% | - |
| 26.02.2025 | 24,90 | 25,13 | 23,93 | 24,43 | -2,01% | - |
| 25.02.2025 | 24,20 | 25,45 | 24,20 | 24,93 | 1,12% | - |
| 24.02.2025 | 23,45 | 24,85 | 23,45 | 24,65 | 3,03% | - |
| 21.02.2025 | 23,30 | 24,15 | 23,30 | 23,93 | 0,63% | - |
| 20.02.2025 | 23,50 | 24,45 | 23,50 | 23,78 | -0,42% | - |
| 19.02.2025 | 23,05 | 24,25 | 23,05 | 23,88 | 1,70% | - |
| 18.02.2025 | 22,45 | 23,83 | 22,45 | 23,48 | 4,57% | - |
| 17.02.2025 | 21,93 | 22,55 | 21,93 | 22,45 | 2,39% | - |
| 14.02.2025 | 21,73 | 22,13 | 21,50 | 21,93 | 0,92% | - |
| 13.02.2025 | 21,60 | 22,03 | 21,58 | 21,73 | -1,25% | - |
| 12.02.2025 | 21,65 | 22,23 | 21,65 | 22,00 | -0,11% | - |
| 11.02.2025 | 21,90 | 22,30 | 21,88 | 22,03 | -1,23% | - |