61,250€
1,07%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 60,95 | 61,00 | 60,95 | 61,00 | 0,37% | - |
| 10.06.2026 | 61,13 | 62,05 | 60,28 | 60,78 | -0,86% | - |
| 09.06.2026 | 61,13 | 62,95 | 59,85 | 61,30 | 0,49% | 90,00 |
| 08.06.2026 | 60,98 | 63,08 | 60,83 | 61,00 | -0,16% | 800,00 |
| 05.06.2026 | 63,15 | 64,08 | 60,95 | 61,10 | -3,25% | 1.520,00 |
| 04.06.2026 | 62,18 | 65,20 | 60,98 | 63,15 | 1,81% | 13.568,00 |
| 03.06.2026 | 62,23 | 63,40 | 61,68 | 62,03 | -1,27% | 3.504,00 |
| 02.06.2026 | 66,83 | 67,40 | 62,63 | 62,83 | -5,81% | 3.239,00 |
| 01.06.2026 | 68,03 | 68,65 | 65,18 | 66,70 | -1,69% | 6.883,00 |
| 29.05.2026 | 69,43 | 69,53 | 67,50 | 67,85 | -1,60% | 5.683,00 |
| 28.05.2026 | 63,10 | 69,25 | 63,05 | 68,95 | 8,54% | 19.801,00 |
| 27.05.2026 | 65,30 | 65,78 | 63,28 | 63,53 | -3,09% | - |
| 26.05.2026 | 64,25 | 66,25 | 64,08 | 65,55 | 1,63% | 1.222,00 |
| 25.05.2026 | 65,28 | 65,33 | 64,20 | 64,50 | 0,23% | 315,00 |
| 22.05.2026 | 64,63 | 65,75 | 64,30 | 64,35 | -0,43% | - |
| 21.05.2026 | 61,55 | 65,70 | 61,45 | 64,63 | 4,53% | - |
| 20.05.2026 | 60,53 | 62,18 | 60,10 | 61,83 | 1,90% | 450,00 |
| 19.05.2026 | 58,30 | 61,73 | 58,25 | 60,68 | 4,12% | - |
| 18.05.2026 | 57,23 | 58,75 | 56,88 | 58,28 | 1,08% | 480,00 |
| 15.05.2026 | 56,93 | 58,85 | 56,93 | 57,65 | 0,61% | - |
| 14.05.2026 | 57,15 | 58,15 | 56,55 | 57,30 | 0,35% | - |
| 13.05.2026 | 57,03 | 57,85 | 55,73 | 57,10 | 0,26% | - |
| 12.05.2026 | 58,10 | 58,58 | 56,00 | 56,95 | -2,44% | - |
| 11.05.2026 | 58,88 | 60,25 | 57,15 | 58,38 | -1,39% | 270,00 |
| 08.05.2026 | 60,55 | 61,55 | 58,80 | 59,20 | -2,03% | 380,00 |
| 07.05.2026 | 64,85 | 65,05 | 60,33 | 60,43 | -6,46% | 360,00 |
| 06.05.2026 | 65,85 | 65,90 | 62,75 | 64,60 | -1,03% | - |
| 05.05.2026 | 66,13 | 66,23 | 63,83 | 65,28 | -1,10% | 750,00 |
| 04.05.2026 | 64,98 | 66,43 | 64,83 | 66,00 | 1,69% | 555,00 |
| 30.04.2026 | 62,08 | 65,08 | 61,75 | 64,90 | 3,80% | - |
| 29.04.2026 | 64,28 | 64,33 | 58,98 | 62,53 | -2,38% | - |
| 28.04.2026 | 63,95 | 64,88 | 62,95 | 64,05 | -0,04% | - |
| 27.04.2026 | 64,13 | 65,75 | 63,18 | 64,08 | 0,04% | - |
| 24.04.2026 | 64,83 | 64,83 | 63,28 | 64,05 | -0,97% | - |
| 23.04.2026 | 64,45 | 65,15 | 63,83 | 64,68 | 0,00% | - |
| 22.04.2026 | 66,18 | 66,85 | 64,55 | 64,68 | -1,33% | - |
| 21.04.2026 | 66,83 | 67,48 | 65,40 | 65,55 | -1,83% | - |
| 20.04.2026 | 64,58 | 66,78 | 64,43 | 66,78 | 2,73% | - |
| 17.04.2026 | 66,03 | 67,83 | 65,00 | 65,00 | -1,29% | - |
| 16.04.2026 | 66,93 | 66,98 | 64,68 | 65,85 | -1,20% | - |
| 15.04.2026 | 63,83 | 67,55 | 63,75 | 66,65 | 4,67% | - |
| 14.04.2026 | 63,10 | 64,78 | 62,65 | 63,68 | 0,67% | 37.929,00 |
| 13.04.2026 | 60,63 | 63,25 | 60,63 | 63,25 | 4,37% | - |
| 10.04.2026 | 64,40 | 64,45 | 60,35 | 60,60 | -5,53% | 630,00 |
| 09.04.2026 | 64,68 | 64,68 | 62,70 | 64,15 | -0,81% | - |
| 08.04.2026 | 69,98 | 70,13 | 62,50 | 64,68 | -4,08% | - |
| 07.04.2026 | 66,75 | 67,83 | 64,80 | 67,43 | -0,19% | - |
| 02.04.2026 | 63,15 | 67,65 | 62,90 | 67,55 | 4,57% | - |
| 01.04.2026 | 62,45 | 65,55 | 61,70 | 64,60 | 3,86% | - |
| 31.03.2026 | 59,45 | 62,30 | 58,15 | 62,20 | 5,60% | - |
| 30.03.2026 | 57,15 | 59,50 | 56,80 | 58,90 | 3,33% | - |
| 27.03.2026 | 59,00 | 59,50 | 56,10 | 57,00 | -2,98% | - |
| 26.03.2026 | 60,25 | 60,50 | 58,40 | 58,75 | -2,73% | - |
| 25.03.2026 | 62,45 | 62,65 | 59,65 | 60,40 | -3,36% | 7.800,00 |
| 24.03.2026 | 62,85 | 63,45 | 59,95 | 62,50 | -1,42% | 760,00 |
| 23.03.2026 | 67,05 | 67,25 | 61,80 | 63,40 | -6,70% | - |
| 20.03.2026 | 70,15 | 70,70 | 67,45 | 67,95 | -3,07% | - |
| 19.03.2026 | 71,60 | 72,70 | 69,45 | 70,10 | -2,09% | - |
| 18.03.2026 | 72,60 | 74,05 | 71,10 | 71,60 | -0,35% | 2.925,00 |
| 17.03.2026 | 71,30 | 72,30 | 70,15 | 71,85 | 0,07% | - |
| 16.03.2026 | 67,35 | 72,60 | 66,95 | 71,80 | 7,81% | 5.400,00 |
| 13.03.2026 | 67,65 | 68,30 | 66,05 | 66,60 | -1,62% | 1.493,00 |
| 12.03.2026 | 66,35 | 68,80 | 66,35 | 67,70 | 1,20% | - |
| 11.03.2026 | 67,40 | 68,05 | 65,15 | 66,90 | -0,59% | - |
| 10.03.2026 | 66,35 | 69,60 | 65,90 | 67,30 | 1,20% | - |
| 09.03.2026 | 61,85 | 67,10 | 61,55 | 66,50 | 4,48% | - |
| 06.03.2026 | 62,45 | 64,30 | 62,25 | 63,65 | 2,33% | - |
| 05.03.2026 | 64,55 | 66,65 | 61,70 | 62,20 | -4,45% | - |
| 04.03.2026 | 63,85 | 65,60 | 63,00 | 65,10 | 1,17% | - |
| 03.03.2026 | 64,95 | 66,70 | 62,35 | 64,35 | -1,76% | - |
| 02.03.2026 | 62,50 | 68,75 | 62,50 | 65,50 | 5,56% | 1.440,00 |
| 27.02.2026 | 62,10 | 62,80 | 60,75 | 62,05 | 0,57% | - |
| 26.02.2026 | 59,45 | 62,45 | 59,15 | 61,70 | 3,52% | - |
| 25.02.2026 | 58,75 | 59,90 | 58,75 | 59,60 | 1,45% | - |
| 24.02.2026 | 56,20 | 60,10 | 56,10 | 58,75 | 4,54% | - |
| 23.02.2026 | 64,10 | 66,75 | 55,50 | 56,20 | -8,69% | - |
| 20.02.2026 | 60,15 | 62,15 | 59,90 | 61,55 | 2,24% | 2.912,00 |
| 19.02.2026 | 59,85 | 60,50 | 58,75 | 60,20 | 0,67% | - |
| 18.02.2026 | 59,45 | 60,30 | 58,85 | 59,80 | 0,67% | - |
| 17.02.2026 | 58,60 | 59,45 | 56,75 | 59,40 | 0,93% | - |
| 16.02.2026 | 56,55 | 59,15 | 56,35 | 58,85 | 4,25% | - |
| 13.02.2026 | 53,90 | 57,20 | 53,90 | 56,45 | 4,93% | - |
| 12.02.2026 | 53,55 | 54,70 | 53,30 | 53,80 | 0,65% | - |
| 11.02.2026 | 55,40 | 55,50 | 53,10 | 53,45 | -3,35% | - |
| 10.02.2026 | 55,45 | 55,55 | 54,30 | 55,30 | -0,36% | - |
| 09.02.2026 | 52,40 | 55,60 | 52,30 | 55,50 | 6,02% | - |
| 06.02.2026 | 51,10 | 52,55 | 51,00 | 52,35 | 2,85% | 1.050,00 |
| 05.02.2026 | 51,70 | 52,50 | 50,90 | 50,90 | -1,45% | - |
| 04.02.2026 | 54,80 | 55,00 | 51,45 | 51,65 | -5,40% | - |
| 03.02.2026 | 53,30 | 55,55 | 53,30 | 54,60 | 2,82% | - |
| 02.02.2026 | 53,40 | 53,70 | 52,50 | 53,10 | -1,58% | - |
| 30.01.2026 | 53,70 | 54,05 | 53,00 | 53,95 | 0,00% | - |
| 29.01.2026 | 53,80 | 54,35 | 53,35 | 53,95 | 0,47% | - |
| 28.01.2026 | 54,50 | 54,85 | 53,35 | 53,70 | -0,46% | - |
| 27.01.2026 | 53,60 | 54,05 | 52,95 | 53,95 | 0,94% | - |
| 26.01.2026 | 54,75 | 55,50 | 52,45 | 53,45 | -2,46% | - |
| 23.01.2026 | 54,50 | 55,20 | 53,90 | 54,80 | 0,74% | - |
| 22.01.2026 | 57,00 | 57,00 | 54,15 | 54,40 | -4,48% | - |
| 21.01.2026 | 57,35 | 57,45 | 55,90 | 56,95 | -0,26% | - |
| 20.01.2026 | 57,30 | 57,60 | 55,70 | 57,10 | -0,70% | - |