56,350€
-2,84%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 57,35 | 58,10 | 56,40 | 56,45 | -2,67% | 152.308,00 |
| 29.07.2026 | 58,20 | 58,70 | 56,40 | 58,00 | -0,77% | 141.619,00 |
| 28.07.2026 | 62,00 | 62,45 | 57,10 | 58,45 | -6,70% | 225.559,00 |
| 27.07.2026 | 61,40 | 63,50 | 61,25 | 62,65 | 0,89% | 86.711,00 |
| 24.07.2026 | 61,55 | 62,10 | 61,00 | 62,10 | 1,14% | 54.019,00 |
| 23.07.2026 | 61,65 | 63,60 | 61,40 | 61,40 | -0,89% | 90.662,00 |
| 22.07.2026 | 60,70 | 61,95 | 60,40 | 61,95 | 2,57% | 60.764,00 |
| 21.07.2026 | 59,05 | 60,60 | 58,85 | 60,40 | 2,20% | 73.762,00 |
| 20.07.2026 | 56,20 | 59,80 | 56,10 | 59,10 | 4,88% | 92.536,00 |
| 17.07.2026 | 55,00 | 56,85 | 54,60 | 56,35 | 1,26% | 58.555,00 |
| 16.07.2026 | 55,55 | 55,95 | 54,30 | 55,65 | -0,18% | 88.356,00 |
| 15.07.2026 | 56,50 | 56,80 | 55,45 | 55,75 | -1,85% | 55.595,00 |
| 14.07.2026 | 56,50 | 57,00 | 55,90 | 56,80 | 0,62% | 45.103,00 |
| 13.07.2026 | 57,30 | 57,90 | 56,15 | 56,45 | -2,25% | 51.585,00 |
| 10.07.2026 | 57,20 | 58,65 | 56,50 | 57,75 | 0,17% | 55.601,00 |
| 09.07.2026 | 60,00 | 60,60 | 57,65 | 57,65 | -2,78% | 85.745,00 |
| 08.07.2026 | 59,20 | 59,95 | 58,35 | 59,30 | -0,17% | 92.062,00 |
| 07.07.2026 | 59,35 | 60,60 | 58,20 | 59,40 | -0,92% | 109.321,00 |
| 06.07.2026 | 59,00 | 60,50 | 58,80 | 59,95 | 1,61% | 64.300,00 |
| 03.07.2026 | 58,85 | 59,30 | 57,80 | 59,00 | 1,72% | 58.099,00 |
| 02.07.2026 | 58,20 | 59,25 | 57,70 | 58,00 | -0,68% | 74.608,00 |
| 01.07.2026 | 57,20 | 59,30 | 57,20 | 58,40 | 2,28% | 85.158,00 |
| 30.06.2026 | 56,20 | 57,10 | 55,55 | 57,10 | 2,61% | 108.245,00 |
| 29.06.2026 | 55,05 | 57,10 | 54,95 | 55,65 | 2,77% | 158.600,00 |
| 26.06.2026 | 52,10 | 54,45 | 50,65 | 54,15 | 2,85% | 151.168,00 |
| 25.06.2026 | 54,80 | 55,15 | 52,60 | 52,65 | -4,53% | 126.245,00 |
| 24.06.2026 | 57,40 | 57,45 | 52,75 | 55,15 | -4,83% | 201.641,00 |
| 23.06.2026 | 58,40 | 58,65 | 57,65 | 57,95 | -2,03% | 90.798,00 |
| 22.06.2026 | 59,95 | 61,10 | 58,30 | 59,15 | -1,58% | 85.319,00 |
| 19.06.2026 | 59,00 | 61,45 | 59,00 | 60,10 | 0,92% | 209.337,00 |
| 18.06.2026 | 61,35 | 61,50 | 58,85 | 59,55 | -2,06% | 84.853,00 |
| 17.06.2026 | 60,20 | 61,20 | 59,25 | 60,80 | 2,10% | 59.946,00 |
| 16.06.2026 | 59,00 | 61,70 | 59,00 | 59,55 | 2,06% | 58.079,00 |
| 15.06.2026 | 60,40 | 60,45 | 58,15 | 58,35 | -2,18% | 76.188,00 |
| 12.06.2026 | 62,00 | 62,00 | 59,55 | 59,65 | -3,63% | 80.229,00 |
| 11.06.2026 | 60,85 | 62,60 | 60,85 | 61,90 | 1,39% | 47.281,00 |
| 10.06.2026 | 61,20 | 62,00 | 60,30 | 61,05 | -0,65% | 56.899,00 |
| 09.06.2026 | 61,20 | 63,05 | 59,85 | 61,45 | 0,41% | 92.351,00 |
| 08.06.2026 | 61,20 | 63,10 | 60,80 | 61,20 | -0,89% | 47.225,00 |
| 05.06.2026 | 63,20 | 64,10 | 61,50 | 61,75 | -1,44% | 63.087,00 |
| 04.06.2026 | 61,30 | 63,00 | 60,70 | 62,65 | 1,38% | 67.111,00 |
| 03.06.2026 | 64,00 | 64,00 | 61,80 | 61,80 | -2,52% | 66.659,00 |
| 02.06.2026 | 66,40 | 67,40 | 62,90 | 63,40 | -4,73% | 86.253,00 |
| 01.06.2026 | 68,60 | 68,60 | 65,20 | 66,55 | -2,35% | 86.449,00 |
| 29.05.2026 | 68,50 | 69,55 | 67,85 | 68,15 | -1,52% | 288.658,00 |
| 28.05.2026 | 63,65 | 69,25 | 63,65 | 69,20 | 9,06% | 164.043,00 |
| 27.05.2026 | 64,60 | 65,80 | 63,45 | 63,45 | -2,98% | 85.004,00 |
| 26.05.2026 | 64,20 | 66,25 | 64,05 | 65,40 | 1,47% | 97.889,00 |
| 25.05.2026 | 64,60 | 65,15 | 64,15 | 64,45 | -0,23% | 34.325,00 |
| 22.05.2026 | 64,60 | 65,75 | 64,35 | 64,60 | 0,94% | 72.328,00 |
| 21.05.2026 | 64,30 | 65,75 | 63,30 | 64,00 | 4,23% | 143.604,00 |
| 20.05.2026 | 60,50 | 61,70 | 60,10 | 61,40 | 0,99% | 76.946,00 |
| 19.05.2026 | 58,60 | 61,70 | 58,40 | 60,80 | 4,11% | 67.123,00 |
| 18.05.2026 | 57,30 | 58,75 | 56,90 | 58,40 | 1,04% | 83.318,00 |
| 15.05.2026 | 57,75 | 58,90 | 57,35 | 57,80 | 0,00% | 55.325,00 |
| 14.05.2026 | 57,20 | 58,20 | 56,50 | 57,80 | 1,76% | 48.717,00 |
| 13.05.2026 | 57,70 | 57,90 | 55,70 | 56,80 | 0,35% | 75.013,00 |
| 12.05.2026 | 58,25 | 58,60 | 56,00 | 56,60 | -3,08% | 106.304,00 |
| 11.05.2026 | 59,80 | 60,35 | 57,10 | 58,40 | -2,75% | 147.522,00 |
| 08.05.2026 | 61,60 | 61,70 | 59,20 | 60,05 | -2,20% | 86.856,00 |
| 07.05.2026 | 64,60 | 64,80 | 61,10 | 61,40 | -4,58% | 102.749,00 |
| 06.05.2026 | 65,20 | 65,40 | 62,70 | 64,35 | -1,30% | 75.655,00 |
| 05.05.2026 | 65,00 | 65,85 | 63,80 | 65,20 | -0,15% | 79.694,00 |
| 04.05.2026 | 65,00 | 66,50 | 64,90 | 65,30 | 0,69% | 74.383,00 |
| 30.04.2026 | 62,35 | 64,90 | 61,80 | 64,85 | 3,26% | 55.518,00 |
| 29.04.2026 | 64,30 | 64,30 | 58,95 | 62,80 | -1,95% | 92.897,00 |
| 28.04.2026 | 64,25 | 65,00 | 62,90 | 64,05 | 0,23% | 69.898,00 |
| 27.04.2026 | 63,60 | 65,80 | 63,10 | 63,90 | 0,24% | 81.149,00 |
| 24.04.2026 | 64,75 | 64,85 | 63,20 | 63,75 | -2,07% | 66.162,00 |
| 23.04.2026 | 64,85 | 65,20 | 63,80 | 65,10 | 0,39% | 60.479,00 |
| 22.04.2026 | 66,40 | 66,90 | 64,85 | 64,85 | -1,74% | 76.145,00 |
| 21.04.2026 | 66,00 | 67,50 | 65,50 | 66,00 | -0,90% | 84.567,00 |
| 20.04.2026 | 65,60 | 66,60 | 64,85 | 66,60 | 1,76% | 75.749,00 |
| 17.04.2026 | 66,10 | 67,85 | 65,20 | 65,45 | -0,83% | 112.266,00 |
| 16.04.2026 | 65,80 | 66,85 | 64,60 | 66,00 | -0,98% | 121.735,00 |
| 15.04.2026 | 64,55 | 67,60 | 63,40 | 66,65 | 4,71% | 217.528,00 |
| 14.04.2026 | 63,05 | 64,40 | 62,60 | 63,65 | 1,27% | 81.407,00 |
| 13.04.2026 | 60,90 | 63,20 | 60,90 | 62,85 | 3,20% | 157.413,00 |
| 10.04.2026 | 63,60 | 64,15 | 60,35 | 60,90 | -5,21% | 254.474,00 |
| 09.04.2026 | 64,60 | 64,60 | 62,60 | 64,25 | -4,25% | 281.911,00 |
| 08.04.2026 | 67,75 | 67,80 | 65,85 | 67,10 | 1,74% | 129.204,00 |
| 07.04.2026 | 66,80 | 67,40 | 64,80 | 65,95 | 1,15% | 140.222,00 |
| 02.04.2026 | 63,80 | 65,50 | 62,80 | 65,20 | 0,93% | 68.247,00 |
| 01.04.2026 | 62,40 | 65,10 | 61,20 | 64,60 | 5,56% | 150.027,00 |
| 31.03.2026 | 59,00 | 61,20 | 58,10 | 61,20 | 3,20% | 149.621,00 |
| 30.03.2026 | 57,10 | 59,40 | 56,70 | 59,30 | 3,13% | 137.294,00 |
| 27.03.2026 | 59,80 | 59,80 | 56,00 | 57,50 | -2,21% | 162.067,00 |
| 26.03.2026 | 60,80 | 60,80 | 58,40 | 58,80 | -3,29% | 112.987,00 |
| 25.03.2026 | 62,60 | 62,80 | 60,10 | 60,80 | -1,62% | 120.226,00 |
| 24.03.2026 | 63,20 | 63,30 | 59,80 | 61,80 | -2,06% | 162.310,00 |
| 23.03.2026 | 65,50 | 65,80 | 61,70 | 63,10 | -7,61% | 276.963,00 |
| 20.03.2026 | 70,50 | 70,80 | 67,60 | 68,30 | -2,15% | 689.575,00 |
| 19.03.2026 | 72,80 | 72,80 | 69,40 | 69,80 | -4,25% | 130.356,00 |
| 18.03.2026 | 72,00 | 74,00 | 71,00 | 72,90 | 1,39% | 130.036,00 |
| 17.03.2026 | 71,20 | 72,10 | 70,10 | 71,90 | 0,28% | 124.039,00 |
| 16.03.2026 | 67,90 | 72,60 | 67,80 | 71,70 | 7,17% | 197.145,00 |
| 13.03.2026 | 67,90 | 68,40 | 66,10 | 66,90 | -1,47% | 79.968,00 |
| 12.03.2026 | 67,20 | 68,90 | 66,40 | 67,90 | 1,49% | 106.601,00 |
| 11.03.2026 | 66,30 | 68,10 | 65,10 | 66,90 | -1,33% | 108.583,00 |
| 10.03.2026 | 67,00 | 69,70 | 66,00 | 67,80 | 2,88% | 155.412,00 |