54,750€
-1,62%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 56,13 | 56,65 | 54,70 | 54,75 | -1,62% | 10.044,00 |
| 10.09.2026 | 56,33 | 56,83 | 55,40 | 55,65 | -0,89% | 6.900,00 |
| 09.09.2026 | 58,28 | 58,43 | 56,10 | 56,15 | -3,61% | - |
| 08.09.2026 | 57,30 | 59,23 | 56,93 | 58,25 | 1,48% | - |
| 07.09.2026 | 54,43 | 57,85 | 54,43 | 57,40 | 5,22% | - |
| 04.09.2026 | 55,18 | 56,10 | 54,45 | 54,55 | -1,27% | 15.108,00 |
| 03.09.2026 | 56,58 | 56,63 | 54,88 | 55,25 | -2,30% | 15.531,00 |
| 02.09.2026 | 57,08 | 57,43 | 55,93 | 56,55 | -0,70% | 10.452,00 |
| 01.09.2026 | 58,10 | 58,15 | 56,63 | 56,95 | -1,68% | 4.232,00 |
| 31.08.2026 | 59,03 | 59,10 | 57,83 | 57,93 | -1,82% | 9.336,00 |
| 28.08.2026 | 60,10 | 60,43 | 58,70 | 59,00 | -1,79% | 14.633,00 |
| 27.08.2026 | 59,90 | 60,75 | 59,10 | 60,08 | 0,75% | 26.705,00 |
| 26.08.2026 | 61,00 | 61,58 | 59,48 | 59,63 | -2,21% | 10.283,00 |
| 25.08.2026 | 60,98 | 62,45 | 60,25 | 60,98 | 1,50% | 25.118,00 |
| 24.08.2026 | 60,60 | 60,90 | 59,28 | 60,08 | -1,40% | - |
| 21.08.2026 | 62,35 | 62,40 | 60,23 | 60,93 | -2,01% | 1.330,00 |
| 20.08.2026 | 61,25 | 62,48 | 60,95 | 62,18 | 1,47% | 3.024,00 |
| 19.08.2026 | 62,15 | 63,05 | 61,23 | 61,28 | -1,68% | 7.056,00 |
| 18.08.2026 | 64,23 | 64,80 | 61,95 | 62,33 | -3,30% | 15.600,00 |
| 17.08.2026 | 67,00 | 67,03 | 64,40 | 64,45 | -3,59% | 5.040,00 |
| 14.08.2026 | 63,18 | 66,85 | 63,08 | 66,85 | 6,20% | 3.510,00 |
| 13.08.2026 | 65,55 | 66,43 | 62,68 | 62,95 | -3,67% | 95,00 |
| 12.08.2026 | 63,60 | 65,55 | 63,58 | 65,35 | 3,32% | - |
| 11.08.2026 | 62,60 | 63,98 | 62,50 | 63,25 | 1,04% | 429,00 |
| 10.08.2026 | 63,25 | 63,63 | 61,48 | 62,60 | -1,14% | - |
| 07.08.2026 | 62,00 | 64,93 | 62,00 | 63,33 | -0,24% | 4.316,00 |
| 06.08.2026 | 63,05 | 63,65 | 61,78 | 63,48 | 0,79% | - |
| 05.08.2026 | 63,38 | 63,93 | 62,58 | 62,98 | -0,43% | - |
| 04.08.2026 | 59,60 | 63,65 | 59,55 | 63,25 | 6,44% | 1.920,00 |
| 03.08.2026 | 57,68 | 60,20 | 57,58 | 59,43 | 3,75% | 1.463,00 |
| 31.07.2026 | 56,40 | 58,78 | 56,23 | 57,28 | 1,91% | 880,00 |
| 30.07.2026 | 57,78 | 58,10 | 55,88 | 56,20 | -2,56% | - |
| 29.07.2026 | 57,88 | 58,73 | 56,38 | 57,68 | -1,16% | - |
| 28.07.2026 | 63,85 | 67,63 | 57,10 | 58,35 | -8,43% | 7.914,00 |
| 27.07.2026 | 63,23 | 64,43 | 61,28 | 63,73 | 2,37% | - |
| 24.07.2026 | 62,80 | 62,83 | 61,08 | 62,25 | -1,11% | 1.478,00 |
| 23.07.2026 | 61,80 | 64,80 | 60,95 | 62,95 | 1,74% | 930,00 |
| 22.07.2026 | 60,50 | 62,03 | 60,25 | 61,88 | 2,27% | - |
| 21.07.2026 | 59,23 | 60,63 | 58,90 | 60,50 | 2,93% | - |
| 20.07.2026 | 56,28 | 60,45 | 56,10 | 58,78 | 4,30% | 340,00 |
| 17.07.2026 | 55,08 | 56,85 | 54,85 | 56,35 | 1,99% | - |
| 16.07.2026 | 55,85 | 56,23 | 54,30 | 55,25 | -0,94% | 272,00 |
| 15.07.2026 | 56,90 | 56,95 | 55,50 | 55,78 | -1,11% | - |
| 14.07.2026 | 56,18 | 57,08 | 55,63 | 56,40 | 0,40% | - |
| 13.07.2026 | 57,28 | 57,93 | 55,83 | 56,18 | -2,73% | 396,00 |
| 10.07.2026 | 57,48 | 58,68 | 56,50 | 57,75 | 0,61% | - |
| 09.07.2026 | 59,50 | 60,60 | 57,40 | 57,40 | -2,79% | 3.760,00 |
| 08.07.2026 | 59,25 | 59,98 | 58,35 | 59,05 | -0,63% | - |
| 07.07.2026 | 59,73 | 60,63 | 58,18 | 59,43 | -0,88% | - |
| 06.07.2026 | 58,95 | 60,45 | 58,73 | 59,95 | 1,65% | 180,00 |
| 03.07.2026 | 58,25 | 59,28 | 57,83 | 58,98 | 1,72% | 104,00 |
| 02.07.2026 | 58,40 | 59,23 | 57,68 | 57,98 | -0,77% | 289,00 |
| 01.07.2026 | 57,08 | 59,25 | 56,78 | 58,43 | 2,23% | 1.980,00 |
| 30.06.2026 | 56,00 | 57,20 | 55,58 | 57,15 | 2,19% | 220,00 |
| 29.06.2026 | 55,38 | 57,08 | 54,35 | 55,93 | 3,47% | 2.247,00 |
| 26.06.2026 | 52,23 | 54,43 | 50,65 | 54,05 | 2,85% | 646,00 |
| 25.06.2026 | 55,65 | 55,70 | 52,53 | 52,55 | -5,10% | 2.259,00 |
| 24.06.2026 | 58,08 | 58,08 | 52,83 | 55,38 | -4,11% | 2.298,00 |
| 23.06.2026 | 58,65 | 58,70 | 57,48 | 57,75 | -2,41% | - |
| 22.06.2026 | 60,45 | 61,10 | 58,38 | 59,18 | -1,29% | 1.020,00 |
| 19.06.2026 | 59,40 | 61,45 | 58,85 | 59,95 | 0,59% | 190,00 |
| 18.06.2026 | 60,55 | 61,45 | 58,85 | 59,60 | -1,20% | - |
| 17.06.2026 | 59,48 | 61,43 | 59,28 | 60,33 | 1,73% | - |
| 16.06.2026 | 58,40 | 61,73 | 58,35 | 59,30 | 1,80% | - |
| 15.06.2026 | 60,55 | 60,65 | 58,18 | 58,25 | -2,43% | 580,00 |
| 12.06.2026 | 62,90 | 63,28 | 59,35 | 59,70 | -5,61% | 7.655,00 |
| 11.06.2026 | 60,95 | 63,33 | 60,63 | 63,25 | 4,07% | 765,00 |
| 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% | - |