19,965€
2,38%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 19,30 | 20,06 | 19,30 | 20,02 | 2,67% | - |
| 18.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,10% | - |
| 17.09.2024 | 19,82 | 19,82 | 19,52 | 19,52 | -1,01% | 170,00 |
| 16.09.2024 | 19,86 | 19,86 | 19,72 | 19,72 | -2,62% | - |
| 13.09.2024 | 20,90 | 20,90 | 20,25 | 20,25 | -1,46% | - |
| 12.09.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 0,49% | - |
| 11.09.2024 | 21,00 | 21,00 | 20,45 | 20,45 | -1,68% | - |
| 10.09.2024 | 21,25 | 21,25 | 20,80 | 20,80 | -1,89% | - |
| 09.09.2024 | 20,40 | 21,20 | 20,40 | 21,20 | 5,74% | 190,00 |
| 06.09.2024 | 19,72 | 20,05 | 19,72 | 20,05 | 0,96% | - |
| 05.09.2024 | 20,60 | 20,60 | 19,86 | 19,86 | -3,36% | - |
| 04.09.2024 | 20,85 | 20,85 | 20,55 | 20,55 | 0,74% | - |
| 03.09.2024 | 19,86 | 20,40 | 19,86 | 20,40 | 2,10% | - |
| 02.09.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -0,35% | - |
| 30.08.2024 | 19,92 | 20,05 | 19,92 | 20,05 | 1,26% | - |
| 29.08.2024 | 19,86 | 19,86 | 19,80 | 19,80 | 0,00% | - |
| 28.08.2024 | 19,40 | 19,80 | 19,40 | 19,80 | 3,02% | - |
| 27.08.2024 | 19,54 | 19,54 | 19,22 | 19,22 | -2,73% | - |
| 26.08.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 0,51% | - |
| 23.08.2024 | 19,24 | 19,66 | 19,24 | 19,66 | 2,50% | - |
| 22.08.2024 | 19,30 | 19,30 | 19,18 | 19,18 | -0,31% | - |
| 21.08.2024 | 19,06 | 19,24 | 19,06 | 19,24 | 0,73% | - |
| 20.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,27% | - |
| 19.08.2024 | 19,16 | 19,16 | 18,86 | 18,86 | -1,77% | - |
| 16.08.2024 | 19,42 | 19,42 | 19,20 | 19,20 | -0,10% | - |
| 15.08.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -1,03% | - |
| 14.08.2024 | 19,00 | 19,42 | 19,00 | 19,42 | -1,52% | - |
| 13.08.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 0,20% | - |
| 12.08.2024 | 19,74 | 19,74 | 19,68 | 19,68 | 0,72% | - |
| 09.08.2024 | 19,66 | 19,66 | 19,54 | 19,54 | -2,79% | - |
| 08.08.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,52% | - |
| 07.08.2024 | 19,92 | 19,92 | 19,80 | 19,80 | 0,51% | - |
| 06.08.2024 | 20,30 | 20,30 | 19,70 | 19,70 | -1,99% | - |
| 05.08.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 02.08.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,41% | - |
| 01.08.2024 | 20,70 | 20,70 | 19,82 | 19,82 | -4,71% | 70,00 |
| 31.07.2024 | 20,65 | 20,80 | 20,65 | 20,80 | 1,46% | - |
| 30.07.2024 | 20,80 | 20,80 | 20,50 | 20,50 | 0,24% | - |
| 29.07.2024 | 21,45 | 21,45 | 20,45 | 20,45 | -5,76% | - |
| 26.07.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,23% | - |
| 25.07.2024 | 21,80 | 21,80 | 21,65 | 21,65 | -1,14% | - |
| 24.07.2024 | 22,30 | 22,30 | 21,90 | 21,90 | 1,62% | - |
| 23.07.2024 | 21,80 | 21,80 | 21,55 | 21,55 | 0,23% | 100,00 |
| 22.07.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,69% | - |
| 19.07.2024 | 21,65 | 21,65 | 21,65 | 21,65 | 0,23% | - |
| 18.07.2024 | 21,65 | 21,65 | 21,60 | 21,60 | 1,41% | - |
| 17.07.2024 | 21,60 | 21,60 | 21,30 | 21,30 | -2,07% | - |
| 16.07.2024 | 21,15 | 21,75 | 21,15 | 21,75 | 3,82% | - |
| 15.07.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,71% | - |
| 12.07.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 11.07.2024 | 20,15 | 21,10 | 20,15 | 21,10 | 5,50% | - |
| 10.07.2024 | 20,10 | 20,10 | 20,00 | 20,00 | 0,70% | - |
| 09.07.2024 | 20,10 | 20,10 | 19,86 | 19,86 | -0,50% | 100,00 |
| 08.07.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -2,87% | - |
| 05.07.2024 | 20,95 | 20,95 | 20,55 | 20,55 | -2,38% | - |
| 04.07.2024 | 20,90 | 21,05 | 20,90 | 21,05 | -0,24% | - |
| 03.07.2024 | 21,00 | 21,10 | 21,00 | 21,10 | 1,20% | - |
| 02.07.2024 | 21,05 | 21,05 | 20,85 | 20,85 | -1,42% | - |
| 01.07.2024 | 21,15 | 21,15 | 21,15 | 21,15 | 0,48% | - |
| 28.06.2024 | 20,35 | 21,05 | 20,35 | 21,05 | 3,19% | - |
| 27.06.2024 | 21,25 | 21,25 | 20,40 | 20,40 | -4,23% | - |
| 26.06.2024 | 19,92 | 21,30 | 19,92 | 21,30 | 7,58% | - |
| 25.06.2024 | 20,10 | 20,10 | 19,80 | 19,80 | -1,98% | - |
| 24.06.2024 | 20,75 | 20,75 | 20,20 | 20,20 | -5,61% | - |
| 21.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,23% | - |
| 20.06.2024 | 21,65 | 21,65 | 21,45 | 21,45 | 1,42% | - |
| 19.06.2024 | 20,95 | 21,40 | 20,95 | 21,15 | 0,00% | 100,00 |
| 18.06.2024 | 20,95 | 21,15 | 20,95 | 21,15 | 1,68% | 200,00 |
| 17.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 14.06.2024 | 21,60 | 21,60 | 20,80 | 20,80 | -4,59% | - |
| 13.06.2024 | 22,10 | 22,10 | 21,80 | 21,80 | -0,91% | - |
| 12.06.2024 | 21,55 | 22,00 | 21,55 | 22,00 | 0,92% | - |