31,900€
-3,27%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,10 | 33,20 | 31,40 | 32,05 | -2,82% | - |
| 03.04.2025 | 33,00 | 33,78 | 32,82 | 32,98 | -1,76% | 75.307,00 |
| 02.04.2025 | 34,00 | 34,59 | 33,13 | 33,57 | -2,44% | 74.997,00 |
| 01.04.2025 | 33,90 | 35,20 | 33,76 | 34,41 | 1,71% | 98.393,00 |
| 31.03.2025 | 33,00 | 33,98 | 32,87 | 33,83 | 1,90% | 189.754,00 |
| 28.03.2025 | 33,78 | 34,39 | 33,00 | 33,20 | -2,25% | 163.576,00 |
| 27.03.2025 | 34,10 | 34,14 | 33,16 | 33,97 | -0,70% | 64.059,00 |
| 26.03.2025 | 33,41 | 34,21 | 33,00 | 34,21 | -0,31% | 142.313,00 |
| 25.03.2025 | 33,40 | 34,80 | 32,81 | 34,31 | 3,17% | 167.338,00 |
| 24.03.2025 | 33,20 | 33,63 | 32,50 | 33,26 | 0,77% | 102.966,00 |
| 21.03.2025 | 32,50 | 33,30 | 31,64 | 33,00 | 2,14% | 127.851,00 |
| 20.03.2025 | 34,00 | 34,59 | 31,20 | 32,31 | -5,26% | 252.194,00 |
| 19.03.2025 | 33,40 | 36,20 | 33,00 | 34,11 | 2,11% | 200.598,00 |
| 18.03.2025 | 32,50 | 34,20 | 32,50 | 33,40 | -1,95% | 546.771,00 |
| 17.03.2025 | 32,76 | 34,80 | 31,99 | 34,07 | 5,79% | 126.468,00 |
| 14.03.2025 | 31,47 | 32,22 | 31,33 | 32,20 | 3,04% | 176.409,00 |
| 13.03.2025 | 31,97 | 32,13 | 31,15 | 31,25 | -2,19% | 129.188,00 |
| 12.03.2025 | 31,61 | 32,14 | 31,40 | 31,95 | 1,88% | 131.055,00 |
| 11.03.2025 | 32,16 | 32,70 | 31,36 | 31,36 | -2,12% | 149.146,00 |
| 10.03.2025 | 33,48 | 34,14 | 31,95 | 32,04 | -1,90% | 137.415,00 |
| 07.03.2025 | 35,36 | 35,46 | 32,66 | 32,66 | -6,53% | 163.276,00 |
| 06.03.2025 | 32,80 | 34,94 | 32,32 | 34,94 | 4,89% | 170.389,00 |
| 05.03.2025 | 32,50 | 34,06 | 32,50 | 33,31 | 5,98% | 157.684,00 |
| 04.03.2025 | 33,30 | 33,35 | 30,74 | 31,43 | 1,00% | 354.655,00 |
| 03.03.2025 | 30,80 | 32,04 | 29,00 | 31,12 | 19,78% | 429.916,00 |
| 28.02.2025 | 24,95 | 25,98 | 24,88 | 25,98 | 4,32% | 182.958,00 |
| 27.02.2025 | 24,46 | 25,10 | 24,46 | 24,91 | 1,92% | 28.489,00 |
| 26.02.2025 | 25,07 | 25,20 | 23,93 | 24,44 | -1,77% | 55.246,00 |
| 25.02.2025 | 24,78 | 25,48 | 24,75 | 24,88 | 1,12% | 76.587,00 |
| 24.02.2025 | 24,45 | 24,84 | 24,00 | 24,60 | 2,95% | 76.529,00 |
| 21.02.2025 | 23,82 | 24,15 | 23,80 | 23,90 | 0,50% | 28.771,00 |
| 20.02.2025 | 24,08 | 24,50 | 23,72 | 23,78 | -0,13% | 71.706,00 |
| 19.02.2025 | 23,65 | 24,30 | 23,58 | 23,81 | 1,30% | 99.801,00 |
| 18.02.2025 | 22,90 | 23,86 | 22,90 | 23,50 | 4,21% | 88.778,00 |
| 17.02.2025 | 21,76 | 22,56 | 21,70 | 22,55 | 3,04% | 127.165,00 |
| 14.02.2025 | 21,54 | 22,11 | 21,47 | 21,89 | 1,51% | 68.275,00 |
| 13.02.2025 | 22,00 | 22,05 | 21,56 | 21,56 | -2,00% | 64.466,00 |
| 12.02.2025 | 22,05 | 22,20 | 21,90 | 22,00 | -0,23% | 28.436,00 |
| 11.02.2025 | 22,15 | 22,25 | 21,84 | 22,05 | -1,12% | 20.309,00 |
| 10.02.2025 | 22,25 | 22,42 | 22,15 | 22,30 | 0,77% | 27.557,00 |
| 07.02.2025 | 22,74 | 22,74 | 22,13 | 22,13 | -2,68% | 35.773,00 |
| 06.02.2025 | 23,16 | 23,24 | 22,74 | 22,74 | -1,11% | 26.788,00 |
| 05.02.2025 | 22,84 | 23,10 | 22,68 | 23,00 | 0,52% | 25.488,00 |
| 04.02.2025 | 23,01 | 23,29 | 22,88 | 22,88 | -0,48% | 27.841,00 |
| 03.02.2025 | 22,54 | 23,06 | 22,44 | 22,99 | 0,44% | 25.828,00 |
| 31.01.2025 | 22,60 | 22,89 | 22,60 | 22,89 | 1,26% | 18.096,00 |
| 30.01.2025 | 22,85 | 23,30 | 22,43 | 22,60 | -1,31% | 43.273,00 |
| 29.01.2025 | 22,64 | 22,97 | 22,50 | 22,90 | 0,68% | 40.867,00 |
| 28.01.2025 | 22,76 | 23,20 | 22,25 | 22,75 | 3,57% | 97.359,00 |
| 27.01.2025 | 22,40 | 22,50 | 21,92 | 21,96 | -2,25% | 44.244,00 |
| 24.01.2025 | 21,50 | 22,47 | 21,37 | 22,47 | 4,98% | 66.657,00 |
| 23.01.2025 | 20,99 | 21,52 | 20,87 | 21,40 | 3,13% | 62.487,00 |
| 22.01.2025 | 21,00 | 21,05 | 20,70 | 20,75 | -0,24% | 33.152,00 |
| 21.01.2025 | 20,50 | 21,11 | 20,48 | 20,80 | 1,56% | 60.456,00 |
| 20.01.2025 | 20,00 | 20,71 | 20,00 | 20,48 | 2,04% | 50.841,00 |
| 17.01.2025 | 19,90 | 20,40 | 19,90 | 20,07 | 1,26% | 47.479,00 |
| 16.01.2025 | 19,90 | 19,95 | 19,27 | 19,82 | 0,10% | 82.439,00 |
| 15.01.2025 | 20,36 | 20,36 | 19,80 | 19,80 | -2,13% | 96.662,00 |
| 14.01.2025 | 20,50 | 21,29 | 19,80 | 20,23 | -9,57% | 445.297,00 |
| 13.01.2025 | 23,01 | 23,10 | 22,28 | 22,37 | -0,16% | 28.066,00 |
| 10.01.2025 | 22,50 | 22,63 | 22,22 | 22,41 | -0,44% | 24.283,00 |
| 09.01.2025 | 22,38 | 23,05 | 22,22 | 22,51 | 0,38% | 44.287,00 |
| 08.01.2025 | 21,40 | 23,88 | 21,01 | 22,42 | 9,05% | 120.194,00 |
| 07.01.2025 | 20,40 | 20,56 | 20,00 | 20,56 | 2,01% | 21.965,00 |
| 06.01.2025 | 20,14 | 20,64 | 19,89 | 20,16 | 0,10% | 33.327,00 |
| 03.01.2025 | 19,14 | 20,20 | 19,04 | 20,14 | 4,68% | 65.381,00 |
| 02.01.2025 | 19,40 | 19,50 | 18,95 | 19,23 | -1,01% | 52.288,00 |
| 31.12.2024 | 19,40 | 19,50 | 19,24 | 19,43 | 0,18% | 16.047,00 |
| 30.12.2024 | 19,40 | 19,40 | 19,05 | 19,40 | -0,51% | 20.945,00 |
| 27.12.2024 | 19,16 | 19,56 | 19,16 | 19,50 | 2,13% | 24.318,00 |
| 24.12.2024 | 19,00 | 19,20 | 18,76 | 19,09 | 1,11% | 14.743,00 |
| 23.12.2024 | 19,06 | 19,60 | 18,82 | 18,88 | -0,81% | 38.967,00 |
| 20.12.2024 | 18,86 | 19,03 | 18,52 | 19,03 | 0,71% | 45.263,00 |
| 19.12.2024 | 17,50 | 19,25 | 17,50 | 18,90 | 10,59% | 133.879,00 |
| 18.12.2024 | 17,40 | 17,40 | 16,84 | 17,09 | -0,77% | 38.448,00 |
| 17.12.2024 | 17,55 | 17,60 | 17,21 | 17,22 | -1,81% | 36.685,00 |
| 16.12.2024 | 17,57 | 17,66 | 17,26 | 17,54 | -0,06% | 32.749,00 |
| 13.12.2024 | 18,00 | 18,00 | 17,45 | 17,55 | -1,42% | 45.546,00 |
| 12.12.2024 | 18,00 | 18,36 | 17,80 | 17,80 | -0,57% | 29.446,00 |
| 11.12.2024 | 18,38 | 18,39 | 17,82 | 17,90 | -2,62% | 48.108,00 |
| 10.12.2024 | 18,65 | 19,00 | 18,39 | 18,39 | -1,15% | 44.353,00 |
| 09.12.2024 | 18,50 | 19,30 | 18,49 | 18,60 | 1,64% | 50.975,00 |
| 06.12.2024 | 18,00 | 18,70 | 17,98 | 18,30 | 0,84% | 49.863,00 |
| 05.12.2024 | 17,80 | 18,44 | 17,80 | 18,15 | 1,33% | 28.547,00 |
| 04.12.2024 | 18,06 | 18,26 | 17,90 | 17,91 | -0,39% | 28.783,00 |
| 03.12.2024 | 17,50 | 18,20 | 17,44 | 17,98 | 3,10% | 58.532,00 |
| 02.12.2024 | 18,14 | 18,23 | 17,44 | 17,44 | -4,18% | 42.245,00 |
| 29.11.2024 | 18,50 | 18,64 | 18,04 | 18,20 | -1,63% | 45.343,00 |
| 28.11.2024 | 19,22 | 19,40 | 18,50 | 18,50 | -3,77% | 66.075,00 |
| 27.11.2024 | 18,80 | 19,24 | 18,54 | 19,23 | 3,07% | 50.291,00 |
| 26.11.2024 | 19,70 | 19,70 | 18,64 | 18,65 | -3,68% | 68.613,00 |
| 25.11.2024 | 20,40 | 20,40 | 19,37 | 19,37 | -4,60% | 618.330,00 |
| 22.11.2024 | 19,58 | 20,59 | 19,58 | 20,30 | 3,89% | 59.521,00 |
| 21.11.2024 | 19,51 | 19,85 | 19,12 | 19,54 | 1,75% | - |
| 20.11.2024 | 20,52 | 20,66 | 19,20 | 19,20 | -6,39% | 30.220,00 |
| 19.11.2024 | 20,39 | 20,60 | 20,25 | 20,52 | 0,59% | 43.688,00 |
| 18.11.2024 | 20,26 | 20,98 | 20,26 | 20,40 | 1,27% | 38.959,00 |
| 15.11.2024 | 20,51 | 20,66 | 20,10 | 20,14 | -1,68% | 28.093,00 |
| 14.11.2024 | 20,56 | 20,80 | 20,49 | 20,49 | -0,07% | 22.662,00 |
| 13.11.2024 | 20,43 | 20,70 | 20,30 | 20,50 | 0,37% | 23.395,00 |