55,550€
-1,86%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 56,90 | 56,95 | 56,05 | 56,05 | -0,97% | 116,00 |
| 21.01.2026 | 57,00 | 57,00 | 56,50 | 56,60 | -0,18% | 116,00 |
| 20.01.2026 | 57,00 | 57,00 | 56,70 | 56,70 | -0,70% | - |
| 19.01.2026 | 57,00 | 58,60 | 57,00 | 57,10 | -1,55% | 3,00 |
| 16.01.2026 | 56,40 | 58,00 | 56,40 | 58,00 | 3,94% | - |
| 15.01.2026 | 57,50 | 57,50 | 55,80 | 55,80 | -2,28% | - |
| 14.01.2026 | 55,80 | 57,10 | 55,80 | 57,10 | 2,51% | - |
| 13.01.2026 | 58,30 | 58,30 | 55,70 | 55,70 | -2,79% | - |
| 12.01.2026 | 56,60 | 58,00 | 56,60 | 57,30 | 1,96% | 70,00 |
| 09.01.2026 | 55,30 | 56,20 | 54,80 | 56,20 | 1,81% | 3,00 |
| 08.01.2026 | 55,60 | 55,60 | 55,20 | 55,20 | -0,54% | - |
| 07.01.2026 | 52,30 | 55,50 | 52,30 | 55,50 | 6,12% | - |
| 06.01.2026 | 51,60 | 52,30 | 51,60 | 52,30 | 1,36% | - |
| 05.01.2026 | 50,10 | 51,60 | 50,10 | 51,60 | 3,82% | - |
| 02.01.2026 | 48,05 | 49,70 | 48,05 | 49,70 | 4,41% | - |
| 30.12.2025 | 46,85 | 47,60 | 46,85 | 47,60 | 1,71% | - |
| 29.12.2025 | 46,05 | 46,80 | 46,05 | 46,80 | 0,65% | 6,00 |
| 23.12.2025 | 46,75 | 46,90 | 46,50 | 46,50 | -0,43% | 27,00 |
| 22.12.2025 | 47,60 | 47,60 | 46,70 | 46,70 | -1,79% | - |
| 19.12.2025 | 44,90 | 47,55 | 44,90 | 47,55 | 5,90% | - |
| 18.12.2025 | 43,90 | 44,90 | 43,90 | 44,90 | 2,51% | - |
| 17.12.2025 | 43,70 | 43,80 | 43,70 | 43,80 | 0,11% | - |
| 16.12.2025 | 45,10 | 45,10 | 43,75 | 43,75 | -3,31% | - |
| 15.12.2025 | 47,00 | 47,00 | 45,25 | 45,25 | -3,42% | 450,00 |
| 12.12.2025 | 47,10 | 47,10 | 46,85 | 46,85 | -0,43% | - |
| 11.12.2025 | 51,20 | 51,20 | 47,05 | 47,05 | -6,83% | - |
| 10.12.2025 | 48,45 | 50,50 | 48,45 | 50,50 | 4,23% | - |
| 09.12.2025 | 48,00 | 48,45 | 48,00 | 48,45 | 1,36% | - |
| 08.12.2025 | 44,60 | 47,80 | 44,60 | 47,80 | 7,17% | - |
| 05.12.2025 | 46,70 | 46,70 | 44,60 | 44,60 | 0,45% | - |
| 04.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,23% | - |
| 03.12.2025 | 42,00 | 44,30 | 42,00 | 44,30 | 5,60% | - |
| 02.12.2025 | 41,25 | 41,95 | 41,25 | 41,95 | 1,94% | - |
| 01.12.2025 | 41,45 | 41,45 | 41,15 | 41,15 | -1,20% | - |
| 28.11.2025 | 40,95 | 41,65 | 40,95 | 41,65 | 1,83% | - |
| 27.11.2025 | 40,75 | 40,90 | 40,75 | 40,90 | 0,12% | - |
| 26.11.2025 | 41,25 | 41,25 | 40,85 | 40,85 | -0,61% | - |
| 25.11.2025 | 40,30 | 41,10 | 40,30 | 41,10 | 2,62% | - |
| 24.11.2025 | 42,05 | 42,05 | 40,05 | 40,05 | -5,09% | - |
| 21.11.2025 | 43,85 | 43,85 | 42,20 | 42,20 | -3,54% | 30,00 |
| 20.11.2025 | 43,50 | 43,75 | 43,50 | 43,75 | 1,39% | - |
| 19.11.2025 | 45,00 | 45,00 | 43,15 | 43,15 | -4,32% | - |
| 18.11.2025 | 45,25 | 45,25 | 45,10 | 45,10 | -1,20% | - |
| 17.11.2025 | 45,40 | 45,65 | 45,40 | 45,65 | 0,44% | - |
| 14.11.2025 | 45,50 | 45,50 | 45,45 | 45,45 | 0,00% | - |
| 13.11.2025 | 45,90 | 45,90 | 45,45 | 45,45 | -0,98% | - |
| 12.11.2025 | 46,15 | 46,15 | 45,90 | 45,90 | -0,33% | - |
| 11.11.2025 | 46,75 | 46,75 | 46,05 | 46,05 | -1,60% | - |
| 10.11.2025 | 47,80 | 47,80 | 46,80 | 46,80 | -1,58% | - |
| 07.11.2025 | 46,60 | 47,55 | 46,60 | 47,55 | 2,15% | - |
| 06.11.2025 | 45,50 | 46,55 | 45,50 | 46,55 | -1,17% | - |
| 05.11.2025 | 47,10 | 47,10 | 47,10 | 47,10 | -3,48% | - |
| 04.11.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,91% | - |
| 03.11.2025 | 48,55 | 50,30 | 48,55 | 49,25 | 1,65% | 175,00 |
| 31.10.2025 | 47,10 | 48,45 | 47,10 | 48,45 | 2,76% | - |
| 30.10.2025 | 46,45 | 47,15 | 46,45 | 47,15 | 1,51% | 40,00 |
| 29.10.2025 | 46,95 | 46,95 | 46,45 | 46,45 | -0,96% | 217,00 |
| 28.10.2025 | 46,25 | 46,90 | 46,25 | 46,90 | 1,30% | - |
| 27.10.2025 | 47,40 | 47,40 | 46,30 | 46,30 | -1,59% | - |
| 24.10.2025 | 47,10 | 47,10 | 47,05 | 47,05 | 0,21% | - |
| 23.10.2025 | 47,15 | 47,15 | 46,95 | 46,95 | -0,11% | - |
| 22.10.2025 | 47,40 | 47,40 | 47,00 | 47,00 | -0,53% | - |
| 21.10.2025 | 46,25 | 47,25 | 46,25 | 47,25 | 1,72% | - |
| 20.10.2025 | 44,35 | 46,45 | 44,35 | 46,45 | 4,85% | - |
| 17.10.2025 | 47,00 | 47,00 | 44,30 | 44,30 | -6,34% | 150,00 |
| 16.10.2025 | 47,60 | 47,60 | 47,30 | 47,30 | 0,32% | - |
| 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% | - |