19,140€
-1,36%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 19,40 | 19,40 | 18,94 | 19,01 | -2,02% | 24.096,00 |
| 31.10.2024 | 19,50 | 19,65 | 19,40 | 19,40 | -0,50% | 10.242,00 |
| 30.10.2024 | 19,71 | 19,71 | 19,40 | 19,50 | -0,92% | 15.863,00 |
| 29.10.2024 | 20,00 | 20,19 | 19,68 | 19,68 | -1,01% | 20.312,00 |
| 28.10.2024 | 20,00 | 20,70 | 19,40 | 19,88 | 1,71% | 65.252,00 |
| 25.10.2024 | 20,55 | 20,66 | 19,55 | 19,55 | -5,05% | 28.564,00 |
| 24.10.2024 | 21,13 | 21,21 | 20,54 | 20,59 | -2,79% | 25.417,00 |
| 23.10.2024 | 21,80 | 21,80 | 21,13 | 21,18 | -2,84% | 32.374,00 |
| 22.10.2024 | 21,00 | 22,21 | 21,00 | 21,80 | 3,81% | 38.643,00 |
| 21.10.2024 | 21,01 | 21,15 | 20,94 | 21,00 | -0,14% | 10.468,00 |
| 18.10.2024 | 21,10 | 21,27 | 20,85 | 21,03 | 0,19% | 13.013,00 |
| 17.10.2024 | 20,92 | 21,20 | 20,84 | 20,99 | 0,70% | 16.102,00 |
| 16.10.2024 | 20,92 | 21,28 | 20,70 | 20,85 | -0,97% | 15.882,00 |
| 15.10.2024 | 21,18 | 21,35 | 20,93 | 21,05 | -0,71% | - |
| 14.10.2024 | 21,15 | 21,26 | 20,82 | 21,20 | 0,43% | 22.950,00 |
| 11.10.2024 | 21,44 | 21,44 | 20,97 | 21,11 | -0,66% | 36.905,00 |
| 10.10.2024 | 21,34 | 21,59 | 21,14 | 21,25 | -0,98% | 34.545,00 |
| 09.10.2024 | 21,15 | 21,50 | 20,96 | 21,46 | 0,92% | 27.088,00 |
| 08.10.2024 | 20,78 | 21,27 | 20,50 | 21,27 | 2,70% | 54.294,00 |
| 07.10.2024 | 19,90 | 20,71 | 19,90 | 20,71 | 4,05% | 39.171,00 |
| 04.10.2024 | 19,20 | 20,00 | 19,20 | 19,90 | 4,19% | 33.723,00 |
| 03.10.2024 | 19,60 | 20,06 | 19,06 | 19,10 | -1,94% | 48.704,00 |
| 02.10.2024 | 19,80 | 19,80 | 18,89 | 19,48 | -1,13% | 36.350,00 |
| 01.10.2024 | 20,20 | 20,21 | 19,70 | 19,70 | -2,48% | 22.993,00 |
| 30.09.2024 | 20,46 | 20,49 | 20,01 | 20,20 | -0,88% | 25.256,00 |
| 27.09.2024 | 19,93 | 20,90 | 19,75 | 20,38 | 1,82% | 32.682,00 |
| 26.09.2024 | 19,70 | 20,10 | 19,55 | 20,02 | 2,64% | 21.242,00 |
| 25.09.2024 | 20,20 | 20,20 | 19,50 | 19,50 | -3,35% | 13.515,00 |
| 24.09.2024 | 20,00 | 20,28 | 19,84 | 20,18 | 3,46% | 31.487,00 |
| 23.09.2024 | 19,84 | 20,19 | 19,50 | 19,50 | -0,79% | 21.298,00 |
| 20.09.2024 | 20,09 | 20,09 | 19,53 | 19,66 | -1,59% | 42.307,00 |
| 19.09.2024 | 19,47 | 20,04 | 19,36 | 19,97 | 3,49% | 34.571,00 |
| 18.09.2024 | 19,69 | 19,75 | 19,30 | 19,30 | -2,13% | 18.669,00 |
| 17.09.2024 | 20,05 | 20,14 | 19,72 | 19,72 | -0,98% | 25.461,00 |
| 16.09.2024 | 20,40 | 20,56 | 19,92 | 19,92 | -2,47% | 21.395,00 |
| 13.09.2024 | 20,72 | 21,17 | 20,30 | 20,42 | -0,41% | 76.830,00 |
| 12.09.2024 | 20,65 | 20,80 | 20,34 | 20,51 | -0,65% | 20.996,00 |
| 11.09.2024 | 21,10 | 21,34 | 20,44 | 20,64 | -1,69% | 35.436,00 |
| 10.09.2024 | 21,25 | 21,50 | 20,66 | 21,00 | -1,20% | 36.225,00 |
| 09.09.2024 | 20,86 | 21,90 | 20,81 | 21,25 | 5,04% | 51.354,00 |
| 06.09.2024 | 20,35 | 20,35 | 19,71 | 20,23 | 0,87% | 22.896,00 |
| 05.09.2024 | 20,70 | 20,73 | 19,82 | 20,06 | -3,35% | 34.959,00 |
| 04.09.2024 | 20,80 | 21,25 | 20,53 | 20,75 | 0,73% | 39.468,00 |
| 03.09.2024 | 19,90 | 21,50 | 19,77 | 20,60 | 5,10% | 130.725,00 |
| 02.09.2024 | 20,37 | 20,50 | 19,54 | 19,60 | -3,21% | 31.772,00 |
| 30.08.2024 | 20,03 | 20,30 | 20,03 | 20,25 | 1,25% | 8.834,00 |
| 29.08.2024 | 20,06 | 20,45 | 19,92 | 20,00 | 0,00% | 8.856,00 |
| 28.08.2024 | 19,60 | 20,00 | 19,50 | 20,00 | 3,01% | 52.624,00 |
| 27.08.2024 | 19,60 | 19,74 | 19,37 | 19,42 | -0,24% | 11.606,00 |
| 26.08.2024 | 19,90 | 20,16 | 19,46 | 19,46 | -1,94% | 75.590,00 |
| 23.08.2024 | 19,34 | 19,85 | 19,33 | 19,85 | 2,48% | 11.288,00 |
| 22.08.2024 | 19,40 | 19,50 | 19,29 | 19,37 | -0,37% | 10.060,00 |
| 21.08.2024 | 19,49 | 19,49 | 19,07 | 19,44 | 0,73% | 5.058,00 |
| 20.08.2024 | 19,30 | 19,39 | 19,01 | 19,30 | 1,27% | 6.942,00 |
| 19.08.2024 | 19,34 | 19,54 | 19,06 | 19,06 | -1,76% | 5.779,00 |
| 16.08.2024 | 19,65 | 19,89 | 19,32 | 19,40 | -1,61% | 5.152,00 |
| 15.08.2024 | 19,68 | 19,89 | 19,23 | 19,72 | 0,56% | 4.735,00 |
| 14.08.2024 | 19,27 | 19,61 | 19,10 | 19,61 | 2,71% | 7.446,00 |
| 13.08.2024 | 19,80 | 19,98 | 18,86 | 19,09 | -3,97% | 17.224,00 |
| 12.08.2024 | 20,00 | 20,20 | 19,84 | 19,88 | 0,75% | 7.456,00 |
| 09.08.2024 | 19,94 | 20,00 | 19,72 | 19,73 | -0,06% | 13.277,00 |
| 08.08.2024 | 20,18 | 20,30 | 19,70 | 19,74 | -1,26% | 26.369,00 |
| 07.08.2024 | 20,20 | 20,20 | 19,79 | 20,00 | 0,49% | 25.934,00 |
| 06.08.2024 | 20,20 | 20,70 | 19,70 | 19,90 | 1,31% | 61.053,00 |
| 05.08.2024 | 20,20 | 20,25 | 19,64 | 19,64 | -1,92% | 41.150,00 |
| 02.08.2024 | 20,20 | 20,27 | 19,80 | 20,03 | 0,10% | 30.003,00 |
| 01.08.2024 | 20,91 | 20,96 | 20,00 | 20,01 | -4,74% | 33.388,00 |
| 31.07.2024 | 20,90 | 21,00 | 20,71 | 21,00 | 1,45% | 6.657,00 |
| 30.07.2024 | 20,94 | 21,11 | 20,70 | 20,70 | 0,34% | 15.886,00 |
| 29.07.2024 | 21,70 | 21,74 | 20,31 | 20,63 | -5,06% | 20.391,00 |
| 26.07.2024 | 21,80 | 21,90 | 21,73 | 21,73 | -0,50% | 4.235,00 |
| 25.07.2024 | 22,20 | 22,20 | 21,50 | 21,84 | -1,18% | 50.404,00 |
| 24.07.2024 | 21,95 | 22,60 | 21,83 | 22,10 | 1,61% | 96.425,00 |
| 23.07.2024 | 21,60 | 21,95 | 21,45 | 21,75 | 0,74% | 19.518,00 |
| 22.07.2024 | 21,68 | 21,75 | 21,51 | 21,59 | 0,05% | 7.331,00 |
| 19.07.2024 | 21,85 | 21,85 | 21,58 | 21,58 | -0,87% | 6.149,00 |
| 18.07.2024 | 21,85 | 21,85 | 21,61 | 21,77 | 1,26% | 23.016,00 |
| 17.07.2024 | 21,90 | 21,90 | 21,50 | 21,50 | -1,89% | 1.414,00 |
| 16.07.2024 | 21,50 | 21,92 | 21,00 | 21,92 | 1,93% | 11.674,00 |
| 15.07.2024 | 21,20 | 21,50 | 20,53 | 21,50 | 0,94% | 9.048,00 |
| 12.07.2024 | 21,30 | 21,50 | 21,00 | 21,30 | 0,00% | 61.971,00 |
| 11.07.2024 | 20,40 | 21,37 | 20,24 | 21,30 | 5,45% | 24.757,00 |
| 10.07.2024 | 20,10 | 20,70 | 20,10 | 20,20 | 0,77% | 1.426,00 |
| 09.07.2024 | 20,40 | 20,40 | 19,42 | 20,05 | -2,22% | 23.985,00 |
| 08.07.2024 | 20,25 | 20,98 | 19,90 | 20,50 | -0,99% | 5.216,00 |
| 05.07.2024 | 21,30 | 21,33 | 20,71 | 20,71 | -2,56% | 8.592,00 |
| 04.07.2024 | 21,00 | 21,50 | 21,00 | 21,25 | -0,23% | 12.417,00 |
| 03.07.2024 | 21,50 | 21,51 | 20,70 | 21,30 | 1,21% | 32.044,00 |
| 02.07.2024 | 21,22 | 21,77 | 21,00 | 21,05 | 0,21% | 6.943,00 |
| 01.07.2024 | 21,50 | 21,50 | 20,80 | 21,00 | -0,99% | 9.992,00 |
| 28.06.2024 | 20,50 | 21,47 | 20,38 | 21,21 | 3,11% | 30.353,00 |
| 27.06.2024 | 21,53 | 21,53 | 20,57 | 20,57 | -4,33% | 11.597,00 |
| 26.06.2024 | 20,50 | 21,65 | 20,24 | 21,50 | 7,53% | 35.554,00 |
| 25.06.2024 | 20,22 | 20,41 | 19,40 | 19,99 | -1,89% | 86.176,00 |
| 24.06.2024 | 20,90 | 21,00 | 20,38 | 20,38 | -2,72% | 40.266,00 |
| 21.06.2024 | 21,70 | 21,78 | 20,95 | 20,95 | -3,03% | 30.196,00 |
| 20.06.2024 | 21,59 | 22,39 | 21,50 | 21,61 | 1,19% | 29.343,00 |
| 19.06.2024 | 21,20 | 21,47 | 21,15 | 21,35 | 0,09% | 4.273,00 |
| 18.06.2024 | 21,00 | 21,34 | 20,91 | 21,33 | 1,57% | 33.133,00 |
| 17.06.2024 | 20,90 | 21,23 | 20,60 | 21,00 | 0,00% | 27.244,00 |