21,400€
1,18%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 21,05 | 21,63 | 21,05 | 21,45 | 0,23% | - |
| 23.01.2025 | 20,90 | 21,50 | 20,85 | 21,40 | 2,39% | - |
| 22.01.2025 | 20,90 | 21,05 | 20,70 | 20,90 | 0,12% | - |
| 21.01.2025 | 20,53 | 21,08 | 20,48 | 20,88 | 1,71% | - |
| 20.01.2025 | 19,80 | 20,73 | 19,80 | 20,53 | 1,73% | - |
| 17.01.2025 | 19,87 | 20,38 | 19,87 | 20,18 | 1,53% | - |
| 16.01.2025 | 20,03 | 20,03 | 19,28 | 19,87 | -0,77% | - |
| 15.01.2025 | 20,10 | 20,48 | 19,88 | 20,03 | -1,84% | - |
| 14.01.2025 | 22,48 | 22,48 | 19,85 | 20,40 | -7,59% | - |
| 13.01.2025 | 22,45 | 23,13 | 21,58 | 22,08 | -1,67% | - |
| 10.01.2025 | 22,30 | 22,68 | 22,30 | 22,45 | -0,99% | - |
| 09.01.2025 | 22,53 | 23,08 | 22,28 | 22,68 | 0,67% | - |
| 08.01.2025 | 20,50 | 23,85 | 20,50 | 22,53 | 9,88% | - |
| 07.01.2025 | 20,22 | 20,50 | 20,02 | 20,50 | 1,38% | - |
| 06.01.2025 | 20,15 | 20,63 | 19,87 | 20,22 | 0,35% | - |
| 03.01.2025 | 18,82 | 20,18 | 18,82 | 20,15 | 5,11% | - |
| 02.01.2025 | 19,45 | 19,46 | 18,98 | 19,17 | -0,67% | - |
| 30.12.2024 | 19,49 | 20,30 | 18,94 | 19,30 | -0,92% | - |
| 27.12.2024 | 19,10 | 19,51 | 19,10 | 19,48 | 2,91% | - |
| 23.12.2024 | 18,72 | 19,57 | 18,72 | 18,93 | -0,58% | - |
| 20.12.2024 | 18,70 | 19,04 | 18,59 | 19,04 | 0,11% | - |
| 19.12.2024 | 16,74 | 19,23 | 16,74 | 19,02 | 9,82% | - |
| 18.12.2024 | 17,37 | 17,56 | 16,86 | 17,32 | -0,29% | - |
| 17.12.2024 | 17,58 | 17,58 | 17,22 | 17,37 | -1,14% | - |
| 16.12.2024 | 17,34 | 17,66 | 17,28 | 17,57 | -0,51% | - |
| 13.12.2024 | 17,64 | 17,96 | 17,47 | 17,66 | -1,67% | - |
| 12.12.2024 | 17,74 | 18,31 | 17,74 | 17,96 | -0,33% | - |
| 11.12.2024 | 18,61 | 18,61 | 17,84 | 18,02 | -2,91% | - |
| 10.12.2024 | 18,38 | 18,93 | 18,38 | 18,56 | -0,96% | - |
| 09.12.2024 | 18,14 | 19,27 | 18,14 | 18,74 | 1,57% | - |
| 06.12.2024 | 18,14 | 18,67 | 18,04 | 18,45 | 1,71% | - |
| 05.12.2024 | 17,62 | 18,41 | 17,62 | 18,14 | 1,17% | - |
| 04.12.2024 | 18,06 | 18,22 | 17,93 | 17,93 | -0,55% | - |
| 03.12.2024 | 17,30 | 18,17 | 17,30 | 18,03 | 2,27% | - |
| 02.12.2024 | 17,98 | 18,32 | 17,49 | 17,63 | -3,66% | - |
| 29.11.2024 | 18,32 | 18,65 | 18,04 | 18,30 | -1,82% | - |
| 28.11.2024 | 19,16 | 19,34 | 18,64 | 18,64 | -2,82% | - |
| 27.11.2024 | 18,63 | 19,23 | 18,59 | 19,18 | 2,95% | - |
| 26.11.2024 | 19,90 | 19,90 | 18,63 | 18,63 | -6,38% | - |
| 25.11.2024 | 20,38 | 20,43 | 19,56 | 19,90 | -2,33% | - |
| 22.11.2024 | 19,18 | 20,50 | 19,18 | 20,38 | 4,27% | - |
| 21.11.2024 | 19,18 | 19,85 | 19,12 | 19,54 | 0,05% | - |
| 20.11.2024 | 20,55 | 20,60 | 19,32 | 19,53 | -4,96% | - |
| 19.11.2024 | 20,34 | 20,58 | 20,25 | 20,55 | 1,03% | - |
| 18.11.2024 | 20,31 | 20,95 | 20,23 | 20,34 | 0,07% | - |
| 15.11.2024 | 20,20 | 20,60 | 20,20 | 20,33 | -1,22% | - |
| 14.11.2024 | 20,48 | 20,78 | 20,48 | 20,58 | 0,49% | - |
| 13.11.2024 | 20,20 | 20,68 | 20,10 | 20,48 | -0,61% | - |
| 12.11.2024 | 20,43 | 20,93 | 20,43 | 20,60 | 0,86% | - |
| 11.11.2024 | 20,14 | 20,68 | 20,14 | 20,43 | 1,59% | - |
| 08.11.2024 | 19,98 | 20,40 | 19,88 | 20,11 | 0,60% | - |
| 07.11.2024 | 19,62 | 20,43 | 19,23 | 19,99 | 2,02% | - |
| 06.11.2024 | 19,46 | 19,60 | 19,18 | 19,59 | 0,72% | - |
| 05.11.2024 | 18,98 | 19,68 | 18,98 | 19,45 | 0,57% | - |
| 04.11.2024 | 19,14 | 19,35 | 18,90 | 19,34 | 1,04% | - |
| 01.11.2024 | 19,18 | 19,60 | 18,96 | 19,14 | -1,85% | - |
| 31.10.2024 | 19,22 | 19,62 | 19,22 | 19,50 | -0,26% | - |
| 30.10.2024 | 19,85 | 19,85 | 19,43 | 19,55 | -1,66% | - |
| 29.10.2024 | 19,75 | 20,17 | 19,75 | 19,88 | 0,68% | - |
| 28.10.2024 | 19,42 | 20,07 | 19,42 | 19,75 | -0,23% | - |
| 25.10.2024 | 20,20 | 20,68 | 19,67 | 19,79 | -3,93% | - |
| 24.10.2024 | 21,25 | 21,25 | 20,58 | 20,60 | -3,06% | - |
| 23.10.2024 | 21,40 | 21,85 | 21,15 | 21,25 | -2,52% | - |
| 22.10.2024 | 20,70 | 22,20 | 20,70 | 21,80 | 3,32% | - |
| 21.10.2024 | 21,08 | 21,18 | 20,98 | 21,10 | 0,12% | - |
| 18.10.2024 | 21,03 | 21,20 | 20,85 | 21,08 | 0,24% | - |
| 17.10.2024 | 20,50 | 21,15 | 20,50 | 21,03 | 0,84% | - |
| 16.10.2024 | 20,65 | 21,30 | 20,65 | 20,85 | -0,95% | - |
| 15.10.2024 | 20,75 | 21,35 | 20,75 | 21,05 | -0,47% | - |
| 14.10.2024 | 20,75 | 21,25 | 20,75 | 21,15 | 0,12% | - |
| 11.10.2024 | 21,30 | 21,38 | 20,98 | 21,13 | -0,82% | - |
| 10.10.2024 | 21,35 | 21,58 | 21,18 | 21,30 | -0,23% | - |
| 09.10.2024 | 21,15 | 21,48 | 20,98 | 21,35 | 0,95% | - |
| 08.10.2024 | 20,15 | 21,20 | 20,15 | 21,15 | 3,05% | - |
| 07.10.2024 | 19,52 | 20,63 | 19,52 | 20,53 | 3,45% | - |
| 04.10.2024 | 18,88 | 20,55 | 18,88 | 19,84 | 3,33% | - |
| 03.10.2024 | 19,32 | 20,06 | 19,09 | 19,20 | -2,19% | - |
| 02.10.2024 | 19,52 | 19,86 | 18,86 | 19,63 | -1,16% | - |
| 01.10.2024 | 20,38 | 20,38 | 19,83 | 19,86 | -2,41% | - |
| 30.09.2024 | 20,40 | 20,48 | 20,05 | 20,35 | -0,25% | - |
| 27.09.2024 | 19,72 | 20,88 | 19,72 | 20,40 | 1,44% | - |
| 26.09.2024 | 19,24 | 20,11 | 19,24 | 20,11 | 2,50% | - |
| 25.09.2024 | 20,25 | 20,25 | 19,58 | 19,62 | -3,11% | - |
| 24.09.2024 | 19,61 | 20,28 | 19,61 | 20,25 | 3,26% | - |
| 23.09.2024 | 19,24 | 20,18 | 19,24 | 19,61 | 0,20% | - |
| 20.09.2024 | 19,72 | 20,06 | 19,52 | 19,57 | -2,44% | - |
| 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% | - |