65,225€
-0,27%
Echtzeit-Aktienkurs EXOSENS EO -,425
Bid:
Ask:
Aktienkurse zur EXOSENS EO -,425 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 65,60 | 65,60 | 64,75 | 64,75 | -0,99% | - |
| 16.04.2026 | 66,50 | 66,50 | 65,40 | 65,40 | -1,21% | - |
| 15.04.2026 | 63,45 | 66,20 | 63,45 | 66,20 | 4,42% | - |
| 14.04.2026 | 62,70 | 63,40 | 62,70 | 63,40 | 5,32% | - |
| 13.04.2026 | 60,20 | 60,20 | 60,20 | 60,20 | -0,25% | - |
| 10.04.2026 | 64,00 | 64,00 | 60,35 | 60,35 | -5,78% | - |
| 09.04.2026 | 64,15 | 64,15 | 64,05 | 64,05 | -7,97% | - |
| 08.04.2026 | 69,60 | 69,60 | 69,60 | 69,60 | 3,96% | - |
| 07.04.2026 | 66,25 | 66,95 | 66,25 | 66,95 | 0,22% | - |
| 02.04.2026 | 62,90 | 66,80 | 62,90 | 66,80 | 4,05% | - |
| 01.04.2026 | 62,10 | 64,20 | 62,10 | 64,20 | 3,88% | 90,00 |
| 31.03.2026 | 59,10 | 61,80 | 59,10 | 61,80 | 5,82% | 100,00 |
| 30.03.2026 | 56,90 | 58,40 | 56,90 | 58,40 | -0,34% | - |
| 27.03.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 0,17% | - |
| 26.03.2026 | 59,90 | 59,90 | 58,50 | 58,50 | -2,82% | - |
| 25.03.2026 | 62,10 | 62,10 | 60,20 | 60,20 | -3,06% | - |
| 24.03.2026 | 62,70 | 62,70 | 62,10 | 62,10 | -1,43% | - |
| 23.03.2026 | 66,80 | 66,80 | 63,00 | 63,00 | -6,53% | - |
| 20.03.2026 | 69,70 | 69,70 | 67,40 | 67,40 | -3,58% | - |
| 19.03.2026 | 71,10 | 71,10 | 69,90 | 69,90 | -1,96% | - |
| 18.03.2026 | 72,10 | 72,10 | 71,30 | 71,30 | -0,14% | - |
| 17.03.2026 | 71,00 | 71,40 | 71,00 | 71,40 | 0,14% | 30,00 |
| 16.03.2026 | 66,70 | 71,90 | 66,70 | 71,30 | 7,70% | 95,00 |
| 13.03.2026 | 67,30 | 67,30 | 66,20 | 66,20 | -1,49% | - |
| 12.03.2026 | 66,00 | 67,20 | 66,00 | 67,20 | 1,05% | - |
| 11.03.2026 | 67,10 | 67,50 | 66,50 | 66,50 | -0,60% | 153,00 |
| 10.03.2026 | 65,90 | 66,90 | 65,90 | 66,90 | 2,76% | - |
| 09.03.2026 | 61,40 | 66,10 | 61,40 | 65,10 | 2,84% | 156,00 |
| 06.03.2026 | 62,10 | 63,30 | 62,10 | 63,30 | 2,59% | - |
| 05.03.2026 | 64,20 | 64,20 | 61,70 | 61,70 | -4,64% | - |
| 04.03.2026 | 63,60 | 64,70 | 63,60 | 64,70 | 1,09% | 29,00 |
| 03.03.2026 | 64,60 | 64,90 | 64,00 | 64,00 | -1,69% | 120,00 |
| 02.03.2026 | 61,80 | 69,00 | 61,80 | 65,10 | 6,03% | 405,00 |
| 27.02.2026 | 61,50 | 61,50 | 61,40 | 61,40 | -0,16% | - |
| 26.02.2026 | 59,10 | 61,50 | 59,10 | 61,50 | 3,89% | - |
| 25.02.2026 | 58,50 | 59,20 | 58,50 | 59,20 | 1,37% | - |
| 24.02.2026 | 55,90 | 58,40 | 55,90 | 58,40 | 4,29% | - |
| 23.02.2026 | 62,50 | 65,30 | 56,00 | 56,00 | -8,35% | 460,00 |
| 20.02.2026 | 59,80 | 61,10 | 59,80 | 61,10 | 2,35% | - |
| 19.02.2026 | 59,50 | 59,70 | 59,50 | 59,70 | 0,51% | - |
| 18.02.2026 | 59,10 | 59,40 | 59,10 | 59,40 | 0,68% | - |
| 17.02.2026 | 58,30 | 59,00 | 58,30 | 59,00 | 0,85% | - |
| 16.02.2026 | 56,30 | 58,50 | 56,30 | 58,50 | 4,09% | - |
| 13.02.2026 | 53,70 | 56,20 | 53,70 | 56,20 | 4,85% | - |
| 12.02.2026 | 53,20 | 53,60 | 53,20 | 53,60 | 0,75% | - |
| 11.02.2026 | 55,10 | 55,10 | 53,20 | 53,20 | -3,45% | - |
| 10.02.2026 | 55,10 | 55,10 | 55,10 | 55,10 | 0,00% | - |
| 09.02.2026 | 52,10 | 55,10 | 52,10 | 55,10 | 6,17% | - |
| 06.02.2026 | 50,80 | 51,90 | 50,80 | 51,90 | 2,37% | - |
| 05.02.2026 | 51,50 | 51,50 | 50,70 | 50,70 | -1,36% | - |
| 04.02.2026 | 54,60 | 54,60 | 51,40 | 51,40 | -5,34% | - |
| 03.02.2026 | 53,00 | 54,30 | 53,00 | 54,30 | 2,84% | - |
| 02.02.2026 | 53,10 | 53,10 | 52,80 | 52,80 | -1,31% | 8,00 |
| 30.01.2026 | 53,40 | 53,70 | 53,40 | 53,50 | 0,00% | 100,00 |
| 29.01.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,38% | - |
| 28.01.2026 | 54,10 | 54,10 | 53,30 | 53,30 | -0,37% | - |
| 27.01.2026 | 53,30 | 53,50 | 53,30 | 53,50 | 0,75% | - |
| 26.01.2026 | 54,40 | 54,40 | 53,10 | 53,10 | -2,39% | - |
| 23.01.2026 | 54,20 | 54,40 | 54,20 | 54,40 | 0,37% | - |
| 22.01.2026 | 56,60 | 56,60 | 54,20 | 54,20 | -4,24% | - |
| 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% | - |