38,625€
5,82%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 36,55 | 38,30 | 36,55 | 38,30 | 4,93% | - |
| 15.05.2025 | 33,60 | 36,50 | 33,60 | 36,50 | 8,47% | 500,00 |
| 14.05.2025 | 33,50 | 33,65 | 33,50 | 33,65 | 0,60% | - |
| 13.05.2025 | 33,80 | 33,80 | 33,45 | 33,45 | -1,33% | - |
| 12.05.2025 | 35,15 | 35,15 | 33,35 | 33,90 | -2,45% | 90,00 |
| 09.05.2025 | 36,45 | 36,45 | 34,75 | 34,75 | -4,40% | 45,00 |
| 08.05.2025 | 35,80 | 36,35 | 35,80 | 36,35 | 1,96% | - |
| 07.05.2025 | 35,55 | 35,65 | 35,55 | 35,65 | 0,56% | - |
| 06.05.2025 | 35,90 | 35,90 | 35,45 | 35,45 | -1,53% | 40,00 |
| 05.05.2025 | 36,25 | 36,25 | 36,00 | 36,00 | -0,28% | - |
| 02.05.2025 | 35,15 | 36,10 | 35,15 | 36,10 | 6,18% | 160,00 |
| 30.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,74% | 45,00 |
| 29.04.2025 | 33,75 | 33,85 | 33,75 | 33,75 | 0,00% | 35,00 |
| 28.04.2025 | 34,70 | 34,70 | 33,75 | 33,75 | -2,88% | - |
| 25.04.2025 | 34,80 | 34,80 | 34,75 | 34,75 | 0,00% | - |
| 24.04.2025 | 33,50 | 34,75 | 33,50 | 34,75 | 3,73% | - |
| 23.04.2025 | 34,60 | 34,60 | 33,50 | 33,50 | -1,90% | - |
| 22.04.2025 | 33,50 | 34,15 | 33,50 | 34,15 | 2,40% | - |
| 17.04.2025 | 33,75 | 33,75 | 33,35 | 33,35 | -0,15% | - |
| 16.04.2025 | 32,75 | 33,40 | 32,75 | 33,40 | 0,60% | - |
| 15.04.2025 | 31,80 | 33,20 | 31,80 | 33,20 | 4,24% | 200,00 |
| 14.04.2025 | 30,65 | 31,90 | 30,65 | 31,85 | 4,26% | 45,00 |
| 11.04.2025 | 30,70 | 30,70 | 30,25 | 30,55 | 1,33% | 300,00 |
| 10.04.2025 | 32,45 | 32,45 | 30,15 | 30,15 | -7,66% | - |
| 09.04.2025 | 30,00 | 32,65 | 30,00 | 32,65 | 9,93% | 300,00 |
| 08.04.2025 | 31,00 | 31,00 | 29,70 | 29,70 | -2,46% | - |
| 07.04.2025 | 28,75 | 30,45 | 28,75 | 30,45 | -0,16% | - |
| 04.04.2025 | 32,60 | 32,60 | 30,50 | 30,50 | -6,44% | - |
| 03.04.2025 | 32,50 | 32,60 | 32,50 | 32,60 | -2,10% | - |
| 02.04.2025 | 34,00 | 34,00 | 33,30 | 33,30 | -2,06% | - |
| 01.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,74% | - |
| 31.03.2025 | 32,95 | 33,75 | 32,95 | 33,75 | 2,74% | - |
| 28.03.2025 | 33,50 | 33,50 | 32,85 | 32,85 | -2,38% | - |
| 27.03.2025 | 33,35 | 33,65 | 33,35 | 33,65 | -0,30% | - |
| 26.03.2025 | 34,30 | 34,30 | 33,75 | 33,75 | -1,03% | - |
| 25.03.2025 | 33,50 | 34,30 | 33,50 | 34,10 | 2,87% | 781,00 |
| 24.03.2025 | 34,25 | 34,25 | 33,15 | 33,15 | 1,38% | 145,00 |
| 21.03.2025 | 31,80 | 33,10 | 31,80 | 32,70 | 2,35% | 200,00 |
| 20.03.2025 | 33,30 | 33,30 | 31,60 | 31,95 | -5,47% | 300,00 |
| 19.03.2025 | 33,35 | 35,15 | 33,35 | 33,80 | 1,35% | 60,00 |
| 18.03.2025 | 33,75 | 33,75 | 33,35 | 33,35 | 1,37% | 200,00 |
| 17.03.2025 | 32,40 | 34,10 | 32,40 | 32,90 | 2,97% | 1.159,00 |
| 14.03.2025 | 31,05 | 32,60 | 31,05 | 31,95 | 3,57% | 150,00 |
| 13.03.2025 | 31,75 | 31,90 | 30,85 | 30,85 | -2,37% | 30,00 |
| 12.03.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 0,64% | - |
| 11.03.2025 | 31,85 | 31,85 | 31,40 | 31,40 | -1,41% | - |
| 10.03.2025 | 32,50 | 32,50 | 31,85 | 31,85 | -4,93% | - |
| 07.03.2025 | 34,75 | 35,10 | 33,50 | 33,50 | -3,60% | 575,00 |
| 06.03.2025 | 33,40 | 34,75 | 33,20 | 34,75 | 4,83% | 1.000,00 |
| 05.03.2025 | 31,25 | 33,70 | 31,25 | 33,15 | 5,07% | 200,00 |
| 04.03.2025 | 30,95 | 33,30 | 30,95 | 31,55 | 1,94% | 1.300,00 |
| 03.03.2025 | 25,80 | 30,95 | 25,80 | 30,95 | 19,96% | 1.795,00 |
| 28.02.2025 | 24,85 | 25,80 | 24,85 | 25,80 | 4,24% | - |
| 27.02.2025 | 24,25 | 24,75 | 24,25 | 24,75 | 2,06% | - |
| 26.02.2025 | 24,65 | 24,65 | 24,25 | 24,25 | -1,82% | - |
| 25.02.2025 | 24,40 | 25,40 | 24,40 | 24,70 | 0,41% | 1.300,00 |
| 24.02.2025 | 23,70 | 24,60 | 23,70 | 24,60 | 4,24% | - |
| 21.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 20.02.2025 | 24,05 | 24,05 | 23,60 | 23,60 | -0,21% | - |
| 19.02.2025 | 24,10 | 24,10 | 23,65 | 23,65 | 1,50% | - |
| 18.02.2025 | 22,65 | 23,30 | 22,65 | 23,30 | 4,25% | - |
| 17.02.2025 | 22,05 | 22,35 | 22,05 | 22,35 | 3,00% | - |
| 14.02.2025 | 21,40 | 21,70 | 21,40 | 21,70 | 1,40% | - |
| 13.02.2025 | 21,90 | 21,90 | 21,40 | 21,40 | -1,83% | - |
| 12.02.2025 | 21,90 | 21,90 | 21,80 | 21,80 | -0,23% | - |
| 11.02.2025 | 22,05 | 22,05 | 21,85 | 21,85 | -1,58% | - |
| 10.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,14% | - |
| 07.02.2025 | 22,35 | 22,35 | 21,95 | 21,95 | -4,77% | - |
| 06.02.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 1,10% | - |
| 05.02.2025 | 22,75 | 22,80 | 22,75 | 22,80 | 0,44% | - |
| 04.02.2025 | 22,85 | 22,85 | 22,70 | 22,70 | -0,44% | - |
| 03.02.2025 | 22,70 | 22,80 | 22,70 | 22,80 | 0,44% | - |
| 31.01.2025 | 22,60 | 22,70 | 22,60 | 22,70 | -0,44% | - |
| 30.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 29.01.2025 | 22,55 | 22,70 | 22,55 | 22,70 | 0,67% | - |
| 28.01.2025 | 22,20 | 22,55 | 22,20 | 22,55 | 0,89% | - |
| 27.01.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 0,22% | - |
| 24.01.2025 | 21,40 | 22,30 | 21,40 | 22,30 | 5,19% | - |
| 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 |