52,125€
-1,28%
Echtzeit-Aktienkurs EXOSENS EO -,425
Bid:
Ask:
Aktienkurse zur EXOSENS EO -,425 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 52,50 | 52,85 | 51,05 | 52,30 | -0,95% | 117.418,00 |
| 11.11.2026 | 54,80 | 54,95 | 52,55 | 52,80 | -1,86% | 51.803,00 |
| 10.11.2026 | 53,95 | 54,70 | 53,40 | 53,80 | 0,37% | 80.953,00 |
| 09.11.2026 | 51,50 | 53,60 | 51,35 | 53,60 | 3,78% | 60.116,00 |
| 06.11.2026 | 51,85 | 51,85 | 50,70 | 51,65 | -0,96% | 90.220,00 |
| 05.11.2026 | 53,80 | 54,20 | 51,10 | 52,15 | -3,43% | 118.724,00 |
| 04.11.2026 | 55,20 | 55,20 | 52,70 | 54,00 | -2,61% | 114.064,00 |
| 03.11.2026 | 55,00 | 55,45 | 54,05 | 55,45 | 0,27% | 74.467,00 |
| 02.11.2026 | 56,80 | 57,30 | 55,30 | 55,30 | -2,81% | 61.963,00 |
| 30.10.2026 | 58,60 | 58,80 | 56,50 | 56,90 | -2,07% | 62.196,00 |
| 29.10.2026 | 56,60 | 59,05 | 56,60 | 58,10 | 1,57% | 64.765,00 |
| 28.10.2026 | 57,35 | 58,00 | 55,25 | 57,20 | 0,70% | 136.919,00 |
| 27.10.2026 | 57,20 | 57,60 | 54,75 | 56,80 | -4,78% | 170.798,00 |
| 26.10.2026 | 58,00 | 59,65 | 57,30 | 59,65 | 4,01% | 76.909,00 |
| 23.10.2026 | 57,20 | 57,65 | 56,50 | 57,35 | 0,44% | 39.987,00 |
| 22.10.2026 | 57,80 | 57,90 | 56,50 | 57,10 | -1,72% | 49.325,00 |
| 21.10.2026 | 57,80 | 58,55 | 56,80 | 58,10 | 1,13% | 41.611,00 |
| 20.10.2026 | 58,80 | 58,80 | 57,10 | 57,45 | -2,79% | 51.935,00 |
| 19.10.2026 | 58,60 | 59,10 | 56,85 | 59,10 | -0,59% | 102.205,00 |
| 16.10.2026 | 58,00 | 59,45 | 58,00 | 59,45 | 3,12% | 71.347,00 |
| 15.10.2026 | 57,05 | 58,25 | 56,25 | 57,65 | -0,77% | 137.816,00 |
| 14.10.2026 | 57,25 | 58,80 | 57,25 | 58,10 | 1,93% | 49.521,00 |
| 13.10.2026 | 57,00 | 57,80 | 56,30 | 57,00 | -1,55% | 70.861,00 |
| 12.10.2026 | 58,55 | 58,75 | 57,70 | 57,90 | -0,86% | 43.623,00 |
| 09.10.2026 | 55,00 | 58,75 | 54,40 | 58,40 | 6,28% | 85.896,00 |
| 08.10.2026 | 55,20 | 55,90 | 54,25 | 54,95 | -1,87% | 104.747,00 |
| 07.10.2026 | 56,85 | 57,95 | 55,60 | 56,00 | -1,15% | 65.927,00 |
| 06.10.2026 | 61,20 | 61,60 | 56,65 | 56,65 | -7,28% | 95.830,00 |
| 05.10.2026 | 59,25 | 61,65 | 59,15 | 61,10 | 3,21% | 71.492,00 |
| 02.10.2026 | 59,00 | 59,75 | 57,80 | 59,20 | 0,17% | 108.157,00 |
| 01.10.2026 | 59,80 | 60,65 | 58,65 | 59,10 | -1,17% | 69.757,00 |
| 30.09.2026 | 60,30 | 61,00 | 59,40 | 59,80 | -0,58% | 63.868,00 |
| 29.09.2026 | 60,50 | 61,50 | 59,65 | 60,15 | 0,42% | 33.422,00 |
| 28.09.2026 | 62,00 | 62,20 | 59,80 | 59,90 | -3,85% | 69.243,00 |
| 25.09.2026 | 62,20 | 62,50 | 60,45 | 62,30 | 0,08% | 83.683,00 |
| 24.09.2026 | 63,00 | 63,00 | 60,60 | 62,25 | -1,81% | 99.555,00 |
| 23.09.2026 | 61,40 | 63,95 | 60,85 | 63,40 | 4,19% | 138.503,00 |
| 22.09.2026 | 59,90 | 60,90 | 59,40 | 60,85 | 0,00% | 91.361,00 |
| 21.09.2026 | 60,40 | 61,15 | 59,60 | 60,85 | 0,33% | 74.675,00 |
| 18.09.2026 | 59,80 | 61,75 | 59,30 | 60,65 | 2,97% | 200.997,00 |
| 17.09.2026 | 58,15 | 61,40 | 57,35 | 58,90 | 8,37% | 243.571,00 |
| 16.09.2026 | 54,90 | 55,25 | 53,95 | 54,35 | 0,37% | 94.647,00 |
| 15.09.2026 | 54,50 | 55,55 | 54,15 | 54,15 | -1,28% | 66.831,00 |
| 14.09.2026 | 54,85 | 55,20 | 54,10 | 54,85 | 0,09% | 53.200,00 |
| 11.09.2026 | 55,50 | 56,75 | 54,80 | 54,80 | -2,06% | 56.407,00 |
| 10.09.2026 | 56,30 | 56,65 | 55,40 | 55,95 | -0,53% | 43.402,00 |
| 09.09.2026 | 58,00 | 58,40 | 56,25 | 56,25 | -4,01% | 121.983,00 |
| 08.09.2026 | 58,00 | 59,00 | 57,50 | 58,60 | 2,00% | 62.062,00 |
| 07.09.2026 | 56,20 | 57,45 | 56,15 | 57,45 | 4,08% | 70.660,00 |
| 04.09.2026 | 55,40 | 56,20 | 54,85 | 55,20 | 0,55% | 66.614,00 |
| 03.09.2026 | 56,50 | 56,60 | 54,85 | 54,90 | -2,83% | 66.077,00 |
| 02.09.2026 | 56,75 | 57,45 | 55,90 | 56,50 | -1,14% | 62.971,00 |
| 01.09.2026 | 58,10 | 58,10 | 56,60 | 57,15 | -1,55% | 75.173,00 |
| 31.08.2026 | 59,15 | 59,15 | 57,95 | 58,05 | -1,11% | 91.061,00 |
| 28.08.2026 | 60,20 | 60,40 | 58,70 | 58,70 | -1,76% | 43.297,00 |
| 27.08.2026 | 60,20 | 60,20 | 59,10 | 59,75 | 0,17% | 50.139,00 |
| 26.08.2026 | 61,60 | 61,80 | 59,65 | 59,65 | -2,05% | 62.915,00 |
| 25.08.2026 | 62,40 | 62,40 | 60,45 | 60,90 | 1,50% | 51.632,00 |
| 24.08.2026 | 60,50 | 60,80 | 59,65 | 60,00 | -1,56% | 38.882,00 |
| 21.08.2026 | 61,80 | 61,80 | 60,20 | 60,95 | -2,01% | 46.053,00 |
| 20.08.2026 | 61,60 | 62,50 | 60,95 | 62,20 | 1,22% | 44.785,00 |
| 19.08.2026 | 62,55 | 63,00 | 61,45 | 61,45 | -1,29% | 36.285,00 |
| 18.08.2026 | 64,60 | 64,68 | 61,95 | 62,25 | -3,49% | 57.904,00 |
| 17.08.2026 | 66,65 | 67,00 | 64,50 | 64,50 | -3,44% | 42.958,00 |
| 14.08.2026 | 63,60 | 66,85 | 63,60 | 66,80 | 5,95% | 92.355,00 |
| 13.08.2026 | 65,60 | 66,15 | 62,70 | 63,05 | -3,74% | 53.846,00 |
| 12.08.2026 | 63,65 | 65,60 | 63,65 | 65,50 | 3,07% | 73.123,00 |
| 11.08.2026 | 62,80 | 64,00 | 62,70 | 63,55 | 1,52% | 74.103,00 |
| 10.08.2026 | 63,20 | 63,60 | 61,45 | 62,60 | -1,03% | 61.207,00 |
| 07.08.2026 | 63,60 | 65,00 | 63,25 | 63,25 | -0,39% | 83.155,00 |
| 06.08.2026 | 61,95 | 63,55 | 61,80 | 63,50 | 0,47% | 51.475,00 |
| 05.08.2026 | 63,20 | 64,00 | 62,50 | 63,20 | 0,08% | 59.158,00 |
| 04.08.2026 | 60,60 | 63,70 | 60,60 | 63,15 | 6,49% | 161.410,00 |
| 03.08.2026 | 58,20 | 59,65 | 57,65 | 59,30 | 3,67% | 86.724,00 |
| 31.07.2026 | 57,55 | 58,90 | 56,70 | 57,20 | 1,33% | 112.554,00 |
| 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 |