65,900€
3,62%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 61,85 | 65,65 | 61,85 | 65,65 | 3,22% | - |
| 06.03.2026 | 62,50 | 64,40 | 62,20 | 63,60 | 2,09% | 96.740,00 |
| 05.03.2026 | 65,50 | 66,60 | 62,10 | 62,30 | -3,86% | 142.099,00 |
| 04.03.2026 | 63,20 | 65,70 | 62,90 | 64,80 | 1,89% | 80.844,00 |
| 03.03.2026 | 67,50 | 67,70 | 62,30 | 63,60 | -2,60% | 120.900,00 |
| 02.03.2026 | 65,00 | 68,80 | 64,70 | 65,30 | 4,82% | 251.766,00 |
| 27.02.2026 | 62,40 | 62,80 | 60,80 | 62,30 | -0,16% | 243.374,00 |
| 26.02.2026 | 60,40 | 62,50 | 59,10 | 62,40 | 4,87% | 214.598,00 |
| 25.02.2026 | 59,60 | 60,20 | 59,00 | 59,50 | 1,54% | 139.326,00 |
| 24.02.2026 | 57,60 | 60,20 | 56,80 | 58,60 | 5,40% | 187.597,00 |
| 23.02.2026 | 61,70 | 62,00 | 55,60 | 55,60 | -9,59% | 161.288,00 |
| 20.02.2026 | 60,20 | 61,50 | 59,90 | 61,50 | 1,65% | 137.956,00 |
| 19.02.2026 | 59,80 | 60,50 | 58,70 | 60,50 | 1,00% | 70.712,00 |
| 18.02.2026 | 59,30 | 60,40 | 58,80 | 59,90 | 1,01% | 74.797,00 |
| 17.02.2026 | 58,50 | 59,30 | 56,70 | 59,30 | 0,85% | 98.421,00 |
| 16.02.2026 | 56,20 | 58,80 | 56,10 | 58,80 | 4,07% | 65.818,00 |
| 13.02.2026 | 54,50 | 57,30 | 53,90 | 56,50 | 4,63% | 97.396,00 |
| 12.02.2026 | 53,30 | 54,60 | 53,30 | 54,00 | 1,50% | 76.261,00 |
| 11.02.2026 | 55,20 | 55,40 | 53,00 | 53,20 | -3,97% | 76.446,00 |
| 10.02.2026 | 55,10 | 55,40 | 54,20 | 55,40 | -0,18% | 58.638,00 |
| 09.02.2026 | 52,40 | 55,50 | 52,30 | 55,50 | 6,32% | 77.039,00 |
| 06.02.2026 | 51,20 | 52,60 | 51,20 | 52,20 | 1,95% | 63.642,00 |
| 05.02.2026 | 51,20 | 52,60 | 50,90 | 51,20 | -0,97% | 85.858,00 |
| 04.02.2026 | 55,10 | 55,20 | 51,70 | 51,70 | -5,83% | 82.912,00 |
| 03.02.2026 | 53,70 | 55,60 | 53,70 | 54,90 | 3,58% | 91.525,00 |
| 02.02.2026 | 52,90 | 53,50 | 52,40 | 53,00 | -1,67% | 71.605,00 |
| 30.01.2026 | 53,10 | 54,00 | 52,90 | 53,90 | 0,75% | 84.230,00 |
| 29.01.2026 | 53,60 | 54,40 | 53,30 | 53,50 | -0,56% | 66.618,00 |
| 28.01.2026 | 54,20 | 54,85 | 53,35 | 53,80 | 0,00% | - |
| 27.01.2026 | 53,40 | 53,90 | 52,90 | 53,80 | 0,75% | 54.175,00 |
| 26.01.2026 | 54,60 | 55,60 | 52,40 | 53,40 | -2,55% | 80.469,00 |
| 23.01.2026 | 54,30 | 55,30 | 53,80 | 54,80 | 0,37% | 70.758,00 |
| 22.01.2026 | 55,70 | 56,40 | 54,10 | 54,60 | -3,02% | 125.468,00 |
| 21.01.2026 | 57,00 | 57,20 | 56,20 | 56,30 | -1,05% | 82.941,00 |
| 20.01.2026 | 56,30 | 57,20 | 55,70 | 56,90 | -1,04% | 50.083,00 |
| 19.01.2026 | 58,00 | 59,60 | 57,40 | 57,50 | -1,37% | 87.323,00 |
| 16.01.2026 | 56,80 | 59,40 | 56,40 | 58,30 | 3,37% | 149.262,00 |
| 15.01.2026 | 57,20 | 57,80 | 55,40 | 56,40 | -1,91% | 60.550,00 |
| 14.01.2026 | 56,60 | 57,50 | 55,30 | 57,50 | 2,50% | 70.037,00 |
| 13.01.2026 | 57,50 | 57,50 | 55,20 | 56,10 | -2,60% | 103.528,00 |
| 12.01.2026 | 57,90 | 61,00 | 57,40 | 57,60 | 1,95% | 213.787,00 |
| 09.01.2026 | 55,50 | 56,50 | 54,30 | 56,50 | 1,99% | 85.238,00 |
| 08.01.2026 | 57,00 | 57,80 | 54,90 | 55,40 | -0,72% | 97.865,00 |
| 07.01.2026 | 51,90 | 55,80 | 51,80 | 55,80 | 5,48% | 185.389,00 |
| 06.01.2026 | 52,80 | 54,40 | 51,90 | 52,90 | 0,95% | 108.657,00 |
| 05.01.2026 | 50,70 | 52,40 | 49,70 | 52,40 | 4,80% | 142.999,00 |
| 02.01.2026 | 48,60 | 50,00 | 48,40 | 50,00 | 3,20% | 67.390,00 |
| 31.12.2025 | 48,25 | 48,45 | 47,60 | 48,45 | -0,10% | 18.696,00 |
| 30.12.2025 | 47,00 | 48,50 | 47,00 | 48,50 | 2,75% | 48.946,00 |
| 29.12.2025 | 46,50 | 47,20 | 45,60 | 47,20 | 1,61% | 47.869,00 |
| 24.12.2025 | 47,10 | 47,10 | 46,45 | 46,45 | -0,96% | 11.147,00 |
| 23.12.2025 | 47,00 | 47,40 | 46,60 | 46,90 | -0,32% | 28.736,00 |
| 22.12.2025 | 47,85 | 47,90 | 46,00 | 47,05 | -1,88% | 97.194,00 |
| 19.12.2025 | 46,40 | 49,10 | 46,00 | 47,95 | 5,73% | 201.713,00 |
| 18.12.2025 | 44,35 | 45,35 | 44,05 | 45,35 | 2,60% | 79.678,00 |
| 17.12.2025 | 43,80 | 44,95 | 43,35 | 44,20 | 0,57% | 94.518,00 |
| 16.12.2025 | 44,80 | 45,00 | 43,60 | 43,95 | -3,62% | 98.679,00 |
| 15.12.2025 | 47,15 | 47,20 | 45,20 | 45,60 | -2,98% | 90.657,00 |
| 12.12.2025 | 47,30 | 48,35 | 46,75 | 47,00 | -0,63% | 105.794,00 |
| 11.12.2025 | 50,80 | 53,00 | 47,05 | 47,30 | -2,07% | 387.288,00 |
| 10.12.2025 | 49,05 | 49,20 | 46,90 | 48,30 | -1,23% | 85.653,00 |
| 09.12.2025 | 48,00 | 49,45 | 47,65 | 48,90 | 1,35% | 98.929,00 |
| 08.12.2025 | 45,20 | 48,25 | 44,95 | 48,25 | 7,22% | 121.109,00 |
| 05.12.2025 | 47,00 | 47,40 | 44,30 | 45,00 | -3,23% | 112.956,00 |
| 04.12.2025 | 45,00 | 46,60 | 44,10 | 46,50 | 5,32% | 107.368,00 |
| 03.12.2025 | 43,00 | 44,15 | 42,70 | 44,15 | 3,88% | 134.244,00 |
| 02.12.2025 | 41,05 | 42,80 | 40,85 | 42,50 | 2,41% | 75.501,00 |
| 01.12.2025 | 42,10 | 42,50 | 40,60 | 41,50 | -1,07% | 69.302,00 |
| 28.11.2025 | 41,60 | 41,95 | 41,00 | 41,95 | 1,70% | 54.178,00 |
| 27.11.2025 | 41,00 | 41,60 | 40,80 | 41,25 | 0,49% | 56.133,00 |
| 26.11.2025 | 41,60 | 41,85 | 40,70 | 41,05 | -0,61% | 60.582,00 |
| 25.11.2025 | 40,95 | 41,65 | 40,00 | 41,30 | 0,73% | 90.537,00 |
| 24.11.2025 | 42,85 | 43,20 | 40,70 | 41,00 | -3,07% | 148.616,00 |
| 21.11.2025 | 43,70 | 43,95 | 41,85 | 42,30 | -5,79% | 119.980,00 |
| 20.11.2025 | 44,60 | 45,65 | 44,35 | 44,90 | 2,39% | 78.128,00 |
| 19.11.2025 | 45,60 | 46,70 | 43,85 | 43,85 | -3,41% | 124.895,00 |
| 18.11.2025 | 45,40 | 46,75 | 45,25 | 45,40 | -1,84% | 71.857,00 |
| 17.11.2025 | 46,30 | 47,30 | 45,80 | 46,25 | 0,87% | 72.192,00 |
| 14.11.2025 | 46,15 | 46,25 | 44,25 | 45,85 | -0,76% | 116.328,00 |
| 13.11.2025 | 46,05 | 47,00 | 45,10 | 46,20 | 0,43% | 63.802,00 |
| 12.11.2025 | 46,60 | 46,75 | 45,65 | 46,00 | -0,65% | 74.229,00 |
| 11.11.2025 | 46,75 | 46,90 | 46,05 | 46,30 | -1,28% | 75.301,00 |
| 10.11.2025 | 48,00 | 48,40 | 46,60 | 46,90 | -1,57% | 77.536,00 |
| 07.11.2025 | 46,40 | 47,90 | 46,05 | 47,65 | 2,47% | 50.813,00 |
| 06.11.2025 | 46,20 | 46,90 | 45,55 | 46,50 | 0,76% | 110.036,00 |
| 05.11.2025 | 47,30 | 47,65 | 46,10 | 46,15 | -3,15% | 98.365,00 |
| 04.11.2025 | 49,15 | 49,55 | 47,45 | 47,65 | -3,93% | 89.966,00 |
| 03.11.2025 | 48,80 | 50,50 | 48,75 | 49,60 | 1,54% | 72.722,00 |
| 31.10.2025 | 48,50 | 49,70 | 48,30 | 48,85 | 2,73% | 115.897,00 |
| 30.10.2025 | 47,00 | 47,70 | 46,40 | 47,55 | 1,17% | 98.230,00 |
| 29.10.2025 | 47,25 | 47,30 | 46,00 | 47,00 | -0,63% | 86.392,00 |
| 28.10.2025 | 46,75 | 48,05 | 46,20 | 47,30 | 1,39% | 117.458,00 |
| 27.10.2025 | 49,35 | 49,45 | 46,00 | 46,65 | -1,79% | 170.447,00 |
| 24.10.2025 | 47,10 | 47,50 | 46,50 | 47,50 | 0,53% | 74.972,00 |
| 23.10.2025 | 47,55 | 48,45 | 46,70 | 47,25 | -0,11% | 84.151,00 |
| 22.10.2025 | 47,80 | 48,90 | 47,30 | 47,30 | -0,73% | 129.284,00 |
| 21.10.2025 | 46,20 | 47,70 | 45,60 | 47,65 | 3,47% | 80.902,00 |
| 20.10.2025 | 45,50 | 46,45 | 45,10 | 46,05 | 3,83% | 130.456,00 |
| 17.10.2025 | 46,50 | 47,00 | 44,10 | 44,35 | -7,80% | 202.184,00 |
| 16.10.2025 | 48,80 | 48,95 | 47,80 | 48,10 | 1,05% | 120.097,00 |