40,075€
3,69%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 41,75 | 42,75 | 41,75 | 42,75 | 5,82% | - |
| 26.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 23.05.2025 | 40,45 | 40,45 | 39,80 | 39,80 | -1,85% | - |
| 22.05.2025 | 39,45 | 40,55 | 39,45 | 40,55 | 3,05% | 200,00 |
| 21.05.2025 | 38,00 | 39,35 | 38,00 | 39,35 | 4,93% | - |
| 20.05.2025 | 38,45 | 38,45 | 37,50 | 37,50 | -2,60% | - |
| 19.05.2025 | 38,20 | 38,50 | 38,20 | 38,50 | 0,52% | - |
| 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% | - |