52,125€
-1,28%
Echtzeit-Aktienkurs EXOSENS EO -,425
Bid:
Ask:
Aktienkurse zur EXOSENS EO -,425 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 52,93 | 53,00 | 51,08 | 52,13 | -1,51% | 15.514,00 |
| 11.11.2026 | 54,23 | 54,85 | 52,58 | 52,93 | -2,04% | 35.955,00 |
| 10.11.2026 | 54,00 | 54,70 | 53,53 | 54,03 | 0,19% | 3.373,00 |
| 09.11.2026 | 51,55 | 54,08 | 51,30 | 53,93 | 4,96% | 23.500,00 |
| 06.11.2026 | 51,13 | 51,85 | 50,75 | 51,38 | 0,34% | - |
| 05.11.2026 | 54,18 | 54,28 | 51,10 | 51,20 | -5,62% | 19.095,00 |
| 04.11.2026 | 55,43 | 55,63 | 52,75 | 54,25 | -1,99% | 23.733,00 |
| 03.11.2026 | 55,23 | 55,60 | 54,08 | 55,35 | 0,00% | 12.670,00 |
| 02.11.2026 | 57,05 | 57,33 | 55,28 | 55,35 | -2,55% | 9.960,00 |
| 30.10.2026 | 57,93 | 58,80 | 56,48 | 56,80 | -2,15% | 7.344,00 |
| 29.10.2026 | 57,25 | 59,05 | 56,73 | 58,05 | 1,40% | 11.880,00 |
| 28.10.2026 | 56,68 | 58,10 | 55,25 | 57,25 | 0,79% | 8.285,00 |
| 27.10.2026 | 60,38 | 60,43 | 54,80 | 56,80 | -4,50% | 20.123,00 |
| 26.10.2026 | 57,53 | 59,68 | 57,28 | 59,48 | 3,80% | - |
| 23.10.2026 | 57,10 | 57,68 | 56,48 | 57,30 | 0,17% | 12.636,00 |
| 22.10.2026 | 57,50 | 57,83 | 56,53 | 57,20 | -1,34% | 5.544,00 |
| 21.10.2026 | 57,68 | 58,55 | 56,93 | 57,98 | 0,61% | - |
| 20.10.2026 | 58,58 | 58,98 | 57,05 | 57,63 | -1,41% | 5.649,00 |
| 19.10.2026 | 59,15 | 59,18 | 56,85 | 58,45 | -0,97% | - |
| 16.10.2026 | 58,05 | 59,50 | 57,85 | 59,03 | 1,99% | 12.576,00 |
| 15.10.2026 | 57,58 | 58,28 | 56,25 | 57,88 | 0,04% | - |
| 14.10.2026 | 57,10 | 58,75 | 57,00 | 57,85 | 1,18% | 7.560,00 |
| 13.10.2026 | 57,75 | 57,90 | 56,35 | 57,18 | -1,04% | 9.332,00 |
| 12.10.2026 | 58,70 | 58,70 | 57,73 | 57,78 | -1,32% | 7.632,00 |
| 09.10.2026 | 55,75 | 58,75 | 54,50 | 58,55 | 5,50% | 26.144,00 |
| 08.10.2026 | 55,78 | 56,50 | 54,28 | 55,50 | -1,03% | 17.060,00 |
| 07.10.2026 | 56,58 | 57,95 | 55,63 | 56,08 | -1,10% | 7.026,00 |
| 06.10.2026 | 61,28 | 61,63 | 56,68 | 56,70 | -7,50% | 17.459,00 |
| 05.10.2026 | 59,13 | 61,63 | 58,98 | 61,30 | 3,29% | - |
| 02.10.2026 | 58,93 | 59,73 | 57,75 | 59,35 | 0,76% | 16.110,00 |
| 01.10.2026 | 59,68 | 60,63 | 58,35 | 58,90 | -0,84% | - |
| 30.09.2026 | 60,45 | 60,95 | 59,40 | 59,40 | -1,45% | 5.576,00 |
| 29.09.2026 | 60,08 | 61,50 | 59,73 | 60,28 | 0,04% | 7.074,00 |
| 28.09.2026 | 62,43 | 62,48 | 59,85 | 60,25 | -3,91% | 11.633,00 |
| 25.09.2026 | 62,40 | 62,70 | 60,45 | 62,70 | 0,68% | 16.452,00 |
| 24.09.2026 | 63,05 | 63,38 | 60,58 | 62,28 | -1,66% | 5.844,00 |
| 23.09.2026 | 61,10 | 63,95 | 60,98 | 63,33 | 3,64% | 24.468,00 |
| 22.09.2026 | 60,95 | 61,23 | 59,48 | 61,10 | 0,12% | 7.298,00 |
| 21.09.2026 | 61,05 | 61,50 | 59,65 | 61,03 | 0,66% | - |
| 18.09.2026 | 58,85 | 61,73 | 58,68 | 60,63 | 3,10% | 14.635,00 |
| 17.09.2026 | 58,53 | 61,28 | 57,50 | 58,80 | 8,29% | 26.220,00 |
| 16.09.2026 | 54,35 | 55,33 | 54,00 | 54,30 | 0,14% | - |
| 15.09.2026 | 54,88 | 55,45 | 53,70 | 54,23 | -1,23% | 14.663,00 |
| 14.09.2026 | 54,58 | 55,30 | 54,08 | 54,90 | 0,27% | 11.119,00 |
| 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 |