47,525€
-3,60%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 50,08 | 50,40 | 47,53 | 47,53 | -3,60% | - |
| 14.10.2025 | 47,65 | 49,45 | 47,10 | 49,30 | 2,71% | 204.596,00 |
| 13.10.2025 | 49,20 | 52,10 | 45,60 | 48,00 | 10,47% | 488.158,00 |
| 10.10.2025 | 45,85 | 45,95 | 42,65 | 43,45 | -5,54% | 208.710,00 |
| 09.10.2025 | 45,25 | 46,00 | 44,75 | 46,00 | 1,43% | 92.630,00 |
| 08.10.2025 | 44,85 | 46,40 | 44,25 | 45,35 | 2,25% | 149.214,00 |
| 07.10.2025 | 42,75 | 44,35 | 42,15 | 44,35 | 3,50% | 83.420,00 |
| 06.10.2025 | 43,45 | 43,45 | 40,80 | 42,85 | -1,83% | 136.743,00 |
| 03.10.2025 | 45,00 | 45,00 | 43,60 | 43,65 | -3,11% | 86.181,00 |
| 02.10.2025 | 43,75 | 45,75 | 43,75 | 45,05 | 2,39% | 128.134,00 |
| 01.10.2025 | 43,00 | 44,00 | 42,10 | 44,00 | 1,85% | 102.659,00 |
| 30.09.2025 | 43,50 | 43,80 | 41,95 | 43,20 | -1,82% | 165.991,00 |
| 29.09.2025 | 43,35 | 44,90 | 42,85 | 44,00 | 3,29% | 186.061,00 |
| 26.09.2025 | 42,90 | 43,55 | 42,55 | 42,60 | -0,93% | 79.522,00 |
| 25.09.2025 | 42,20 | 44,05 | 42,00 | 43,00 | -1,15% | 107.484,00 |
| 24.09.2025 | 44,85 | 45,95 | 42,90 | 43,50 | -2,03% | 174.392,00 |
| 23.09.2025 | 43,80 | 44,60 | 43,30 | 44,40 | 1,72% | 147.793,00 |
| 22.09.2025 | 42,25 | 43,65 | 41,60 | 43,65 | 1,51% | 89.131,00 |
| 19.09.2025 | 41,95 | 43,00 | 41,50 | 43,00 | 3,37% | 1.497.518,00 |
| 18.09.2025 | 43,05 | 43,95 | 41,50 | 41,60 | -3,14% | 135.645,00 |
| 17.09.2025 | 44,10 | 44,85 | 42,95 | 42,95 | -2,16% | 104.076,00 |
| 16.09.2025 | 45,30 | 45,35 | 43,70 | 43,90 | -2,77% | 107.351,00 |
| 15.09.2025 | 44,20 | 45,35 | 43,10 | 45,15 | 3,20% | 169.016,00 |
| 12.09.2025 | 43,00 | 44,65 | 42,85 | 43,75 | 2,46% | 142.859,00 |
| 11.09.2025 | 40,90 | 43,15 | 40,55 | 42,70 | 4,79% | 107.261,00 |
| 10.09.2025 | 38,65 | 41,30 | 38,55 | 40,75 | 8,23% | 111.655,00 |
| 09.09.2025 | 38,15 | 38,60 | 37,35 | 37,65 | 0,67% | 84.290,00 |
| 08.09.2025 | 36,90 | 37,75 | 36,90 | 37,40 | 2,05% | 55.799,00 |
| 05.09.2025 | 36,95 | 37,25 | 36,30 | 36,65 | -0,27% | 43.258,00 |
| 04.09.2025 | 37,20 | 37,20 | 36,20 | 36,75 | -2,13% | 60.587,00 |
| 03.09.2025 | 37,55 | 38,10 | 37,10 | 37,55 | 0,00% | 66.408,00 |
| 02.09.2025 | 38,50 | 38,80 | 37,45 | 37,55 | -2,47% | 82.202,00 |
| 01.09.2025 | 39,50 | 40,15 | 38,50 | 38,50 | -2,04% | 53.129,00 |
| 29.08.2025 | 39,80 | 40,15 | 39,15 | 39,30 | -0,63% | 43.149,00 |
| 28.08.2025 | 39,75 | 40,10 | 39,25 | 39,55 | 0,51% | 43.320,00 |
| 27.08.2025 | 39,15 | 39,55 | 38,75 | 39,35 | 0,77% | 64.636,00 |
| 26.08.2025 | 40,00 | 40,25 | 38,20 | 39,05 | -4,05% | 405.997,00 |
| 25.08.2025 | 40,00 | 41,20 | 39,95 | 40,70 | 1,50% | 46.645,00 |
| 22.08.2025 | 39,20 | 40,35 | 39,20 | 40,10 | 2,82% | 51.924,00 |
| 21.08.2025 | 38,20 | 39,40 | 38,20 | 39,00 | 2,23% | 81.763,00 |
| 20.08.2025 | 38,25 | 38,90 | 38,15 | 38,15 | -2,18% | 81.373,00 |
| 19.08.2025 | 41,45 | 41,45 | 38,65 | 39,00 | -6,25% | 147.572,00 |
| 18.08.2025 | 41,20 | 41,80 | 40,75 | 41,60 | 3,10% | 66.539,00 |
| 15.08.2025 | 40,80 | 40,95 | 40,20 | 40,35 | -0,37% | 40.088,00 |
| 14.08.2025 | 40,10 | 40,70 | 39,90 | 40,50 | 1,00% | 53.226,00 |
| 13.08.2025 | 39,60 | 40,40 | 39,60 | 40,10 | 1,13% | 49.349,00 |
| 12.08.2025 | 39,75 | 40,00 | 39,35 | 39,65 | -0,25% | 58.716,00 |
| 11.08.2025 | 39,30 | 39,90 | 38,15 | 39,75 | 0,25% | 91.017,00 |
| 08.08.2025 | 40,20 | 40,90 | 39,55 | 39,65 | -1,86% | 83.965,00 |
| 07.08.2025 | 42,20 | 42,55 | 40,20 | 40,40 | -5,05% | 106.515,00 |
| 06.08.2025 | 43,20 | 43,45 | 42,40 | 42,55 | -0,70% | 84.062,00 |
| 05.08.2025 | 43,30 | 44,20 | 42,85 | 42,85 | -0,58% | 99.259,00 |
| 04.08.2025 | 42,20 | 44,25 | 42,20 | 43,10 | 4,11% | 176.751,00 |
| 01.08.2025 | 41,00 | 41,55 | 40,00 | 41,40 | 1,22% | 100.703,00 |
| 31.07.2025 | 40,70 | 43,35 | 40,00 | 40,90 | 2,00% | 188.393,00 |
| 30.07.2025 | 38,00 | 40,65 | 37,95 | 40,10 | 9,12% | 213.186,00 |
| 29.07.2025 | 37,80 | 38,25 | 36,75 | 36,75 | -1,87% | 141.956,00 |
| 28.07.2025 | 39,00 | 39,25 | 37,30 | 37,45 | -3,48% | 88.057,00 |
| 25.07.2025 | 39,60 | 39,70 | 38,80 | 38,80 | -2,02% | 44.841,00 |
| 24.07.2025 | 39,40 | 40,30 | 39,30 | 39,60 | 1,15% | 56.362,00 |
| 23.07.2025 | 39,75 | 39,95 | 38,55 | 39,15 | -0,76% | 62.672,00 |
| 22.07.2025 | 40,15 | 40,40 | 38,85 | 39,45 | -2,59% | 59.676,00 |
| 21.07.2025 | 41,15 | 41,15 | 40,10 | 40,50 | -1,70% | 61.401,00 |
| 18.07.2025 | 40,80 | 41,70 | 40,45 | 41,20 | 1,60% | 47.927,00 |
| 17.07.2025 | 40,00 | 40,60 | 39,65 | 40,55 | 3,44% | 49.163,00 |
| 16.07.2025 | 41,65 | 41,70 | 39,00 | 39,20 | -3,57% | 85.915,00 |
| 15.07.2025 | 42,35 | 42,40 | 40,15 | 40,65 | -3,44% | 82.757,00 |
| 14.07.2025 | 41,05 | 42,20 | 40,55 | 42,10 | 2,68% | 83.966,00 |
| 11.07.2025 | 39,25 | 41,05 | 39,25 | 41,00 | 4,46% | 77.567,00 |
| 10.07.2025 | 39,05 | 39,40 | 38,40 | 39,25 | -0,25% | 63.125,00 |
| 09.07.2025 | 39,00 | 39,40 | 38,60 | 39,35 | 0,90% | 50.327,00 |
| 08.07.2025 | 38,85 | 39,80 | 38,50 | 39,00 | 0,65% | 77.187,00 |
| 07.07.2025 | 38,80 | 38,85 | 37,85 | 38,75 | 0,91% | 77.279,00 |
| 04.07.2025 | 38,15 | 38,60 | 37,90 | 38,40 | -0,13% | 51.001,00 |
| 03.07.2025 | 38,35 | 38,90 | 38,25 | 38,45 | 0,00% | 60.810,00 |
| 02.07.2025 | 39,00 | 39,20 | 37,80 | 38,45 | -2,16% | 101.680,00 |
| 01.07.2025 | 40,30 | 40,30 | 39,10 | 39,30 | -2,60% | 94.841,00 |
| 30.06.2025 | 40,50 | 40,85 | 39,90 | 40,35 | -0,25% | 107.393,00 |
| 27.06.2025 | 40,90 | 41,35 | 39,35 | 40,45 | -2,41% | 91.009,00 |
| 26.06.2025 | 40,70 | 41,50 | 38,90 | 41,45 | -2,01% | 212.157,00 |
| 25.06.2025 | 42,90 | 43,30 | 41,90 | 42,30 | 0,36% | 90.876,00 |
| 24.06.2025 | 43,55 | 43,85 | 41,85 | 42,15 | -2,20% | 107.621,00 |
| 23.06.2025 | 45,20 | 45,50 | 42,25 | 43,10 | -3,79% | 231.976,00 |
| 20.06.2025 | 44,20 | 45,40 | 44,05 | 44,80 | 2,75% | 96.866,00 |
| 19.06.2025 | 42,60 | 43,95 | 42,35 | 43,60 | 2,35% | 64.394,00 |
| 18.06.2025 | 41,90 | 43,00 | 41,45 | 42,60 | 1,79% | 93.675,00 |
| 17.06.2025 | 42,00 | 42,50 | 41,35 | 41,85 | -1,53% | 108.788,00 |
| 16.06.2025 | 43,75 | 44,80 | 42,35 | 42,50 | -0,35% | 140.878,00 |
| 13.06.2025 | 42,55 | 43,95 | 42,55 | 42,65 | 0,47% | 70.684,00 |
| 12.06.2025 | 42,65 | 43,15 | 41,80 | 42,45 | 0,35% | 82.077,00 |
| 11.06.2025 | 41,00 | 42,80 | 40,55 | 42,30 | 1,56% | 116.026,00 |
| 10.06.2025 | 43,80 | 43,80 | 41,65 | 41,65 | -5,66% | 213.057,00 |
| 09.06.2025 | 44,15 | 44,55 | 43,10 | 44,15 | -1,67% | 81.418,00 |
| 06.06.2025 | 44,60 | 45,30 | 43,55 | 44,90 | -0,77% | 94.765,00 |
| 05.06.2025 | 44,65 | 46,05 | 44,15 | 45,25 | 1,00% | 124.942,00 |
| 04.06.2025 | 45,80 | 46,60 | 43,90 | 44,80 | -0,67% | 401.997,00 |
| 03.06.2025 | 44,35 | 45,10 | 43,60 | 45,10 | 2,15% | 75.919,00 |
| 02.06.2025 | 43,35 | 45,00 | 42,70 | 44,15 | 1,85% | 129.879,00 |
| 30.05.2025 | 44,30 | 44,40 | 42,80 | 43,35 | -0,46% | 359.890,00 |
| 29.05.2025 | 43,00 | 43,75 | 42,20 | 43,55 | 2,11% | 60.900,00 |