21,400€
0,94%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 21,40 | 21,63 | 21,35 | 21,38 | 0,83% | - |
| 23.01.2025 | 20,85 | 21,20 | 20,85 | 21,20 | 3,16% | - |
| 22.01.2025 | 20,80 | 20,80 | 20,55 | 20,55 | -0,24% | - |
| 21.01.2025 | 20,55 | 20,60 | 20,55 | 20,60 | 2,49% | - |
| 20.01.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,11% | - |
| 17.01.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 1,33% | - |
| 16.01.2025 | 19,52 | 19,62 | 19,52 | 19,62 | 0,10% | - |
| 15.01.2025 | 19,86 | 19,86 | 19,60 | 19,60 | -2,24% | - |
| 14.01.2025 | 20,70 | 20,70 | 20,05 | 20,05 | -8,45% | 50,00 |
| 13.01.2025 | 22,70 | 22,70 | 21,90 | 21,90 | -1,57% | 300,00 |
| 10.01.2025 | 22,30 | 22,65 | 22,25 | 22,25 | -0,45% | 100,00 |
| 09.01.2025 | 22,55 | 22,55 | 22,35 | 22,35 | 0,45% | - |
| 08.01.2025 | 21,25 | 22,25 | 21,25 | 22,25 | 9,07% | - |
| 07.01.2025 | 20,10 | 20,40 | 20,10 | 20,40 | 3,45% | - |
| 06.01.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 3,79% | - |
| 03.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,21% | - |
| 02.01.2025 | 19,30 | 19,30 | 19,04 | 19,04 | -0,31% | - |
| 30.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 27.12.2024 | 19,28 | 19,30 | 19,28 | 19,30 | 3,32% | - |
| 23.12.2024 | 18,82 | 18,82 | 18,68 | 18,68 | -0,85% | - |
| 20.12.2024 | 18,56 | 18,84 | 18,56 | 18,84 | 0,75% | - |
| 19.12.2024 | 17,96 | 18,70 | 17,96 | 18,70 | 10,65% | - |
| 18.12.2024 | 17,12 | 17,50 | 16,90 | 16,90 | -0,82% | 300,00 |
| 17.12.2024 | 17,42 | 17,42 | 17,04 | 17,04 | -2,18% | - |
| 16.12.2024 | 17,44 | 17,44 | 17,40 | 17,42 | 0,35% | 2,00 |
| 13.12.2024 | 17,74 | 17,74 | 17,36 | 17,36 | -1,48% | - |
| 12.12.2024 | 18,08 | 18,08 | 17,62 | 17,62 | -0,56% | - |
| 11.12.2024 | 18,24 | 18,24 | 17,72 | 17,72 | -2,64% | - |
| 10.12.2024 | 18,46 | 18,46 | 18,20 | 18,20 | -1,09% | - |
| 09.12.2024 | 18,72 | 19,20 | 18,40 | 18,40 | 2,68% | 54,00 |
| 06.12.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -0,22% | - |
| 05.12.2024 | 17,74 | 17,96 | 17,74 | 17,96 | 1,35% | - |
| 04.12.2024 | 17,82 | 17,82 | 17,72 | 17,72 | -0,34% | - |
| 03.12.2024 | 17,44 | 17,78 | 17,44 | 17,78 | 3,13% | - |
| 02.12.2024 | 17,68 | 17,80 | 17,24 | 17,24 | -4,22% | 31,00 |
| 29.11.2024 | 18,28 | 18,28 | 18,00 | 18,00 | -1,75% | - |
| 28.11.2024 | 19,02 | 19,02 | 18,32 | 18,32 | -3,78% | - |
| 27.11.2024 | 18,56 | 19,04 | 18,56 | 19,04 | 3,14% | - |
| 26.11.2024 | 19,04 | 19,04 | 18,46 | 18,46 | -7,93% | - |
| 25.11.2024 | 20,20 | 20,20 | 20,05 | 20,05 | -0,25% | 274,00 |
| 22.11.2024 | 19,86 | 20,10 | 19,86 | 20,10 | 3,34% | - |
| 21.11.2024 | 19,21 | 19,83 | 19,12 | 19,45 | 2,26% | - |
| 20.11.2024 | 20,50 | 20,50 | 19,02 | 19,02 | -6,54% | - |
| 19.11.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 0,00% | - |
| 18.11.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 2,06% | - |
| 15.11.2024 | 20,30 | 20,30 | 19,94 | 19,94 | -1,77% | - |
| 14.11.2024 | 20,60 | 20,60 | 20,30 | 20,30 | 0,00% | - |
| 13.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,25% | - |
| 12.11.2024 | 20,55 | 20,55 | 20,25 | 20,25 | 0,00% | - |
| 11.11.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 1,35% | - |
| 08.11.2024 | 20,25 | 20,25 | 19,98 | 19,98 | 1,42% | - |
| 07.11.2024 | 19,86 | 19,86 | 19,70 | 19,70 | 1,65% | - |
| 06.11.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 1,89% | - |
| 05.11.2024 | 19,02 | 19,02 | 19,02 | 19,02 | 0,42% | - |
| 04.11.2024 | 19,18 | 19,18 | 18,94 | 18,94 | 0,64% | - |
| 01.11.2024 | 19,12 | 19,12 | 18,82 | 18,82 | -2,08% | - |
| 31.10.2024 | 19,34 | 19,34 | 19,22 | 19,22 | -0,52% | - |
| 30.10.2024 | 19,30 | 19,32 | 19,30 | 19,32 | -0,92% | - |
| 29.10.2024 | 19,90 | 19,90 | 19,50 | 19,50 | -1,42% | - |
| 28.10.2024 | 19,30 | 19,78 | 19,30 | 19,78 | -2,56% | 200,00 |
| 25.10.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 24.10.2024 | 21,05 | 21,05 | 20,40 | 20,40 | -2,86% | - |
| 23.10.2024 | 21,65 | 21,65 | 21,00 | 21,00 | -2,78% | - |
| 22.10.2024 | 21,00 | 21,60 | 21,00 | 21,60 | 3,85% | - |
| 21.10.2024 | 20,85 | 20,85 | 20,80 | 20,80 | -0,95% | - |
| 18.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 17.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,73% | - |
| 16.10.2024 | 20,60 | 20,65 | 20,60 | 20,65 | -0,72% | - |
| 15.10.2024 | 21,10 | 21,10 | 20,80 | 20,80 | -0,95% | - |
| 14.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,18% | - |
| 11.10.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 0,95% | - |
| 10.10.2024 | 21,25 | 21,25 | 21,05 | 21,05 | -1,17% | - |
| 09.10.2024 | 21,10 | 21,30 | 21,10 | 21,30 | 0,95% | - |
| 08.10.2024 | 20,55 | 21,15 | 20,55 | 21,10 | 2,68% | 45,00 |
| 07.10.2024 | 19,84 | 20,55 | 19,84 | 20,55 | 7,59% | - |
| 04.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 03.10.2024 | 19,52 | 19,52 | 18,90 | 18,90 | -1,97% | - |
| 02.10.2024 | 19,28 | 19,28 | 19,28 | 19,28 | -3,84% | - |
| 01.10.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -0,50% | - |
| 30.09.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -0,25% | - |
| 27.09.2024 | 19,74 | 20,20 | 19,74 | 20,20 | 1,92% | - |
| 26.09.2024 | 19,58 | 19,82 | 19,58 | 19,82 | 2,69% | - |
| 25.09.2024 | 20,05 | 20,05 | 19,30 | 19,30 | -3,40% | - |
| 24.09.2024 | 19,92 | 19,98 | 19,92 | 19,98 | 0,71% | - |
| 23.09.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 1,95% | - |
| 20.09.2024 | 19,76 | 19,76 | 19,46 | 19,46 | 0,41% | - |
| 19.09.2024 | 19,38 | 19,38 | 19,38 | 19,38 | -0,62% | - |
| 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% | - |