47,525€
-2,71%
Echtzeit-Aktienkurs EXOSENS EO -,425
Bid:
Ask:
Aktienkurse zur EXOSENS EO -,425 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 49,70 | 49,70 | 47,15 | 47,15 | -3,48% | 40,00 |
| 14.10.2025 | 47,45 | 49,15 | 47,45 | 48,85 | 2,41% | 50,00 |
| 13.10.2025 | 46,30 | 49,40 | 46,30 | 47,70 | 11,06% | 395,00 |
| 10.10.2025 | 45,25 | 45,25 | 42,95 | 42,95 | -4,87% | - |
| 09.10.2025 | 45,50 | 45,50 | 45,15 | 45,15 | 0,00% | - |
| 08.10.2025 | 43,65 | 45,15 | 43,65 | 45,15 | 3,08% | - |
| 07.10.2025 | 42,40 | 43,80 | 42,40 | 43,80 | 3,18% | - |
| 06.10.2025 | 43,40 | 43,40 | 42,45 | 42,45 | -1,39% | - |
| 03.10.2025 | 44,75 | 44,75 | 43,05 | 43,05 | -3,80% | 40,00 |
| 02.10.2025 | 44,05 | 44,75 | 44,05 | 44,75 | 1,82% | - |
| 01.10.2025 | 42,95 | 43,95 | 42,95 | 43,95 | 2,21% | - |
| 30.09.2025 | 43,60 | 43,60 | 43,00 | 43,00 | -1,49% | - |
| 29.09.2025 | 43,05 | 44,25 | 43,05 | 43,65 | 3,31% | 1.000,00 |
| 26.09.2025 | 42,80 | 42,80 | 42,25 | 42,25 | -1,17% | - |
| 25.09.2025 | 44,25 | 44,25 | 42,75 | 42,75 | -2,95% | 200,00 |
| 24.09.2025 | 44,05 | 44,05 | 44,05 | 44,05 | 0,34% | - |
| 23.09.2025 | 43,35 | 43,90 | 43,35 | 43,90 | 1,15% | - |
| 22.09.2025 | 42,70 | 43,40 | 42,70 | 43,40 | 1,64% | - |
| 19.09.2025 | 41,25 | 42,70 | 41,25 | 42,70 | 3,52% | - |
| 18.09.2025 | 42,35 | 42,35 | 41,25 | 41,25 | -5,71% | - |
| 17.09.2025 | 43,75 | 43,75 | 43,75 | 43,75 | 0,23% | - |
| 16.09.2025 | 44,90 | 44,90 | 43,65 | 43,65 | -2,24% | - |
| 15.09.2025 | 44,45 | 44,75 | 44,45 | 44,65 | 2,76% | 255,00 |
| 12.09.2025 | 42,75 | 43,45 | 42,75 | 43,45 | 4,07% | - |
| 11.09.2025 | 40,98 | 41,80 | 40,58 | 41,75 | 4,77% | - |
| 10.09.2025 | 37,95 | 39,85 | 37,95 | 39,85 | 6,48% | 150,00 |
| 08.09.2025 | 35,88 | 37,68 | 35,80 | 37,43 | 2,25% | - |
| 05.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,41% | - |
| 04.09.2025 | 37,30 | 37,30 | 36,45 | 36,45 | -2,15% | - |
| 03.09.2025 | 37,00 | 37,25 | 37,00 | 37,25 | 0,54% | - |
| 02.09.2025 | 38,15 | 38,15 | 37,05 | 37,05 | -2,88% | - |
| 01.09.2025 | 39,05 | 39,05 | 38,15 | 38,15 | -2,18% | - |
| 29.08.2025 | 39,25 | 39,25 | 39,00 | 39,00 | -0,64% | - |
| 28.08.2025 | 39,20 | 39,25 | 39,20 | 39,25 | 0,13% | - |
| 27.08.2025 | 38,85 | 39,20 | 38,85 | 39,20 | 1,03% | - |
| 26.08.2025 | 40,25 | 40,25 | 38,80 | 38,80 | -4,20% | - |
| 25.08.2025 | 39,70 | 40,50 | 39,70 | 40,50 | 1,89% | - |
| 22.08.2025 | 38,60 | 39,75 | 38,60 | 39,75 | 2,85% | - |
| 21.08.2025 | 38,00 | 38,65 | 38,00 | 38,65 | 1,31% | - |
| 20.08.2025 | 38,50 | 38,50 | 38,15 | 38,15 | -0,91% | - |
| 19.08.2025 | 41,05 | 41,05 | 38,50 | 38,50 | -6,21% | - |
| 18.08.2025 | 40,10 | 41,50 | 40,10 | 41,05 | 2,62% | 90,00 |
| 15.08.2025 | 40,10 | 40,20 | 40,00 | 40,00 | 0,13% | 200,00 |
| 14.08.2025 | 39,75 | 39,95 | 39,75 | 39,95 | 0,38% | - |
| 13.08.2025 | 39,50 | 39,80 | 39,50 | 39,80 | 0,89% | - |
| 12.08.2025 | 39,60 | 39,60 | 39,45 | 39,45 | 0,00% | - |
| 11.08.2025 | 39,50 | 39,50 | 39,45 | 39,45 | 0,13% | - |
| 08.08.2025 | 40,05 | 40,05 | 39,40 | 39,40 | -1,62% | - |
| 07.08.2025 | 42,15 | 42,15 | 40,05 | 40,05 | -4,53% | - |
| 06.08.2025 | 42,75 | 42,75 | 41,95 | 41,95 | -1,29% | - |
| 05.08.2025 | 42,90 | 43,95 | 42,50 | 42,50 | -0,58% | 200,00 |
| 04.08.2025 | 41,20 | 42,75 | 41,20 | 42,75 | 5,95% | - |
| 01.08.2025 | 40,35 | 40,35 | 40,35 | 40,35 | -0,49% | - |
| 31.07.2025 | 40,50 | 40,55 | 40,50 | 40,55 | 1,63% | - |
| 30.07.2025 | 36,50 | 39,90 | 36,50 | 39,90 | 9,17% | - |
| 29.07.2025 | 37,30 | 37,30 | 36,55 | 36,55 | -1,48% | - |
| 28.07.2025 | 39,05 | 39,05 | 37,10 | 37,10 | -3,89% | - |
| 25.07.2025 | 39,00 | 39,00 | 38,60 | 38,60 | -1,03% | - |
| 24.07.2025 | 39,35 | 39,35 | 39,00 | 39,00 | -0,76% | - |
| 23.07.2025 | 39,65 | 39,65 | 38,90 | 39,30 | 0,26% | - |
| 22.07.2025 | 39,95 | 39,95 | 39,20 | 39,20 | -2,00% | - |
| 21.07.2025 | 40,75 | 40,75 | 40,00 | 40,00 | -1,11% | - |
| 18.07.2025 | 40,45 | 40,45 | 40,45 | 40,45 | 0,12% | - |
| 17.07.2025 | 39,35 | 40,50 | 39,35 | 40,40 | 2,93% | 100,00 |
| 16.07.2025 | 40,65 | 40,65 | 39,25 | 39,25 | -3,92% | - |
| 15.07.2025 | 41,95 | 41,95 | 40,85 | 40,85 | -2,27% | - |
| 14.07.2025 | 40,25 | 41,80 | 40,25 | 41,80 | 2,83% | 120,00 |
| 11.07.2025 | 38,80 | 40,65 | 38,80 | 40,65 | 4,36% | 35,00 |
| 10.07.2025 | 39,10 | 39,10 | 38,95 | 38,95 | 0,52% | - |
| 09.07.2025 | 38,75 | 38,75 | 38,75 | 38,75 | 0,00% | - |
| 08.07.2025 | 38,60 | 38,75 | 38,60 | 38,75 | 0,65% | - |
| 07.07.2025 | 38,15 | 38,50 | 38,15 | 38,50 | 1,45% | - |
| 04.07.2025 | 37,95 | 37,95 | 37,95 | 37,95 | -0,26% | - |
| 03.07.2025 | 38,15 | 38,15 | 38,05 | 38,05 | -0,39% | - |
| 02.07.2025 | 38,85 | 38,85 | 38,20 | 38,20 | -2,18% | - |
| 01.07.2025 | 40,10 | 40,10 | 39,05 | 39,05 | -3,70% | - |
| 30.06.2025 | 40,65 | 40,65 | 40,55 | 40,55 | 1,37% | 490,00 |
| 27.06.2025 | 41,25 | 41,25 | 39,60 | 40,00 | -3,03% | 1.462,00 |
| 26.06.2025 | 40,80 | 41,25 | 40,25 | 41,25 | -1,67% | 50,00 |
| 25.06.2025 | 41,95 | 41,95 | 41,95 | 41,95 | 0,00% | - |
| 24.06.2025 | 43,60 | 43,60 | 41,95 | 41,95 | -1,76% | - |
| 23.06.2025 | 44,30 | 44,30 | 42,70 | 42,70 | -3,83% | 850,00 |
| 20.06.2025 | 44,20 | 44,40 | 44,20 | 44,40 | 2,54% | - |
| 19.06.2025 | 42,65 | 43,30 | 42,65 | 43,30 | 3,10% | - |
| 18.06.2025 | 41,60 | 42,00 | 41,60 | 42,00 | 1,20% | 400,00 |
| 17.06.2025 | 41,85 | 41,85 | 41,50 | 41,50 | -1,19% | - |
| 16.06.2025 | 43,30 | 44,75 | 42,00 | 42,00 | -0,71% | 385,00 |
| 13.06.2025 | 41,75 | 42,30 | 41,75 | 42,30 | -0,24% | - |
| 12.06.2025 | 41,90 | 42,40 | 41,90 | 42,40 | 0,95% | - |
| 11.06.2025 | 40,90 | 42,00 | 40,90 | 42,00 | 2,69% | - |
| 10.06.2025 | 43,85 | 43,85 | 40,90 | 40,90 | -6,73% | - |
| 09.06.2025 | 43,60 | 43,85 | 43,60 | 43,85 | -1,79% | - |
| 06.06.2025 | 44,85 | 44,85 | 44,05 | 44,65 | -0,22% | 100,00 |
| 05.06.2025 | 44,65 | 45,85 | 44,65 | 44,75 | 0,67% | 10,00 |
| 04.06.2025 | 44,45 | 44,45 | 44,45 | 44,45 | -1,44% | - |
| 03.06.2025 | 43,95 | 45,10 | 43,45 | 45,10 | 2,50% | 12.789,00 |
| 02.06.2025 | 42,85 | 44,00 | 42,85 | 44,00 | 2,21% | 500,00 |
| 30.05.2025 | 43,25 | 43,25 | 43,05 | 43,05 | -0,12% | - |
| 29.05.2025 | 42,60 | 43,10 | 42,60 | 43,10 | 1,77% | - |
| 28.05.2025 | 42,50 | 44,55 | 42,35 | 42,35 | -0,94% | 700,00 |