38,275€
-0,71%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 42,65 | 44,55 | 42,35 | 42,65 | 0,00% | 119.091,00 |
| 27.05.2025 | 42,05 | 43,00 | 41,65 | 42,65 | 1,43% | 117.401,00 |
| 26.05.2025 | 40,80 | 42,05 | 40,70 | 42,05 | 5,26% | 125.948,00 |
| 23.05.2025 | 40,65 | 41,05 | 38,95 | 39,95 | -1,36% | 184.552,00 |
| 22.05.2025 | 39,15 | 41,00 | 39,10 | 40,50 | 2,92% | 124.139,00 |
| 21.05.2025 | 37,95 | 40,65 | 37,80 | 39,35 | 4,10% | 209.714,00 |
| 20.05.2025 | 38,50 | 38,50 | 37,15 | 37,80 | -2,33% | 89.419,00 |
| 19.05.2025 | 38,90 | 38,95 | 37,60 | 38,70 | -0,26% | 134.190,00 |
| 16.05.2025 | 37,00 | 38,95 | 36,50 | 38,80 | 5,58% | 204.892,00 |
| 15.05.2025 | 34,00 | 36,80 | 34,00 | 36,75 | 8,09% | 147.406,00 |
| 14.05.2025 | 33,90 | 34,40 | 33,75 | 34,00 | 0,59% | 67.404,00 |
| 13.05.2025 | 34,00 | 34,50 | 33,75 | 33,80 | -0,59% | 62.022,00 |
| 12.05.2025 | 35,50 | 35,85 | 32,70 | 34,00 | -2,58% | 159.377,00 |
| 09.05.2025 | 36,50 | 36,50 | 34,90 | 34,90 | -4,64% | 120.948,00 |
| 08.05.2025 | 35,85 | 36,60 | 35,50 | 36,60 | 2,09% | 51.804,00 |
| 07.05.2025 | 36,15 | 36,60 | 35,40 | 35,85 | 0,14% | 50.747,00 |
| 06.05.2025 | 36,30 | 36,70 | 34,85 | 35,80 | -1,38% | 82.183,00 |
| 05.05.2025 | 35,75 | 36,35 | 35,30 | 36,30 | 0,55% | 69.184,00 |
| 02.05.2025 | 34,60 | 36,10 | 34,10 | 36,10 | 5,09% | 101.209,00 |
| 30.04.2025 | 33,70 | 34,60 | 33,30 | 34,35 | 2,84% | 87.544,00 |
| 29.04.2025 | 33,70 | 34,10 | 32,90 | 33,40 | -0,45% | 101.390,00 |
| 28.04.2025 | 36,20 | 36,60 | 33,00 | 33,55 | -3,45% | 159.660,00 |
| 25.04.2025 | 34,85 | 35,95 | 34,40 | 34,75 | -0,43% | 114.815,00 |
| 24.04.2025 | 34,00 | 35,15 | 33,50 | 34,90 | 2,65% | 56.437,00 |
| 23.04.2025 | 34,55 | 34,65 | 33,65 | 34,00 | -1,02% | 75.248,00 |
| 22.04.2025 | 33,95 | 34,55 | 33,25 | 34,35 | 2,23% | 124.064,00 |
| 17.04.2025 | 33,70 | 33,90 | 33,25 | 33,60 | -1,32% | 82.920,00 |
| 16.04.2025 | 33,00 | 34,05 | 32,90 | 34,05 | 1,49% | 77.065,00 |
| 15.04.2025 | 32,20 | 33,70 | 31,50 | 33,55 | 4,19% | 143.416,00 |
| 14.04.2025 | 31,40 | 32,35 | 30,85 | 32,20 | 5,75% | 61.525,00 |
| 11.04.2025 | 30,80 | 30,90 | 30,00 | 30,45 | -0,16% | 40.682,00 |
| 10.04.2025 | 33,15 | 33,25 | 29,85 | 30,50 | 0,66% | 147.219,00 |
| 09.04.2025 | 30,65 | 31,10 | 29,80 | 30,30 | -3,35% | 126.421,00 |
| 08.04.2025 | 31,40 | 31,95 | 30,60 | 31,35 | 2,45% | 133.674,00 |
| 07.04.2025 | 29,95 | 32,00 | 29,05 | 30,60 | -4,38% | 185.208,00 |
| 04.04.2025 | 33,02 | 33,20 | 31,33 | 32,00 | -2,97% | 288.945,00 |
| 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 |