59,950€
-0,91%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 60,85 | 60,90 | 60,45 | 60,80 | 0,50% | - |
| 21.08.2026 | 61,90 | 61,90 | 60,50 | 60,50 | -0,66% | - |
| 20.08.2026 | 60,90 | 60,90 | 60,90 | 60,90 | -1,38% | - |
| 19.08.2026 | 61,75 | 61,75 | 61,75 | 61,75 | -3,52% | - |
| 18.08.2026 | 64,00 | 64,00 | 64,00 | 64,00 | -0,31% | - |
| 17.08.2026 | 66,55 | 66,55 | 64,20 | 64,20 | -3,31% | - |
| 14.08.2026 | 62,75 | 66,60 | 62,75 | 66,40 | 1,68% | 400,00 |
| 13.08.2026 | 65,30 | 65,30 | 65,30 | 65,30 | 3,24% | - |
| 12.08.2026 | 63,25 | 63,25 | 63,25 | 63,25 | 1,69% | - |
| 11.08.2026 | 62,20 | 62,20 | 62,20 | 62,20 | 0,00% | - |
| 10.08.2026 | 62,85 | 62,85 | 62,20 | 62,20 | 1,63% | - |
| 07.08.2026 | 61,20 | 61,20 | 61,20 | 61,20 | -2,31% | - |
| 06.08.2026 | 62,65 | 62,65 | 62,65 | 62,65 | -0,63% | - |
| 05.08.2026 | 63,05 | 63,05 | 63,05 | 63,05 | 0,16% | - |
| 04.08.2026 | 59,15 | 63,60 | 59,15 | 62,95 | 9,86% | 40,00 |
| 03.08.2026 | 57,30 | 57,30 | 57,30 | 57,30 | 0,61% | - |
| 31.07.2026 | 55,95 | 56,95 | 55,95 | 56,95 | -0,52% | - |
| 30.07.2026 | 57,25 | 57,25 | 57,25 | 57,25 | -1,97% | - |
| 29.07.2026 | 57,45 | 58,40 | 57,45 | 58,40 | -1,02% | 36,00 |
| 28.07.2026 | 63,10 | 63,10 | 59,00 | 59,00 | -7,31% | 10,00 |
| 27.07.2026 | 63,65 | 63,65 | 63,65 | 63,65 | 2,99% | 9,00 |
| 24.07.2026 | 62,45 | 62,45 | 61,80 | 61,80 | -2,68% | - |
| 23.07.2026 | 61,40 | 64,75 | 61,40 | 63,50 | 3,34% | 318,00 |
| 22.07.2026 | 60,10 | 61,45 | 60,10 | 61,45 | 4,42% | 45,00 |
| 21.07.2026 | 58,85 | 58,85 | 58,85 | 58,85 | 0,68% | - |
| 20.07.2026 | 55,90 | 58,45 | 55,90 | 58,45 | 4,66% | - |
| 17.07.2026 | 54,65 | 55,85 | 54,65 | 55,85 | 0,63% | - |
| 16.07.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -1,77% | - |
| 15.07.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 1,07% | - |
| 14.07.2026 | 55,90 | 55,90 | 55,90 | 55,90 | 0,09% | - |
| 13.07.2026 | 56,90 | 56,90 | 55,85 | 55,85 | -2,79% | - |
| 10.07.2026 | 57,10 | 57,45 | 57,10 | 57,45 | -2,38% | - |
| 09.07.2026 | 59,10 | 59,10 | 58,85 | 58,85 | 0,00% | 50,00 |
| 08.07.2026 | 58,80 | 58,85 | 58,80 | 58,85 | -0,93% | - |
| 07.07.2026 | 59,40 | 59,40 | 59,40 | 59,40 | 1,28% | - |
| 06.07.2026 | 58,65 | 58,65 | 58,65 | 58,65 | -0,09% | - |
| 03.07.2026 | 57,95 | 58,70 | 57,95 | 58,70 | 1,03% | - |
| 02.07.2026 | 58,10 | 58,10 | 58,10 | 58,10 | 2,38% | - |
| 01.07.2026 | 56,75 | 56,75 | 56,75 | 56,75 | 1,98% | - |
| 30.06.2026 | 55,65 | 55,65 | 55,65 | 55,65 | 0,27% | - |
| 29.06.2026 | 54,80 | 56,15 | 54,80 | 55,50 | 3,45% | 367,00 |
| 26.06.2026 | 51,90 | 53,65 | 51,90 | 53,65 | -2,90% | - |
| 25.06.2026 | 55,25 | 55,25 | 55,25 | 55,25 | -4,16% | - |
| 24.06.2026 | 57,65 | 57,65 | 57,65 | 57,65 | -1,03% | - |
| 23.06.2026 | 58,25 | 58,25 | 58,25 | 58,25 | -0,68% | - |
| 22.06.2026 | 60,05 | 60,05 | 58,65 | 58,65 | -0,59% | - |
| 19.06.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -0,34% | - |
| 18.06.2026 | 60,20 | 60,20 | 59,20 | 59,20 | 0,00% | - |
| 17.06.2026 | 59,20 | 59,20 | 59,20 | 59,20 | 1,89% | - |
| 16.06.2026 | 58,10 | 58,10 | 58,10 | 58,10 | 0,09% | - |
| 15.06.2026 | 60,10 | 60,10 | 58,05 | 58,05 | -6,97% | - |
| 12.06.2026 | 62,40 | 62,40 | 62,40 | 62,40 | 3,06% | - |
| 11.06.2026 | 60,55 | 60,55 | 60,55 | 60,55 | -0,49% | - |
| 10.06.2026 | 60,85 | 60,85 | 60,85 | 60,85 | 0,00% | - |
| 09.06.2026 | 60,75 | 60,85 | 60,75 | 60,85 | 0,41% | - |
| 08.06.2026 | 60,45 | 60,60 | 60,45 | 60,60 | -0,41% | - |
| 05.06.2026 | 62,80 | 62,80 | 60,85 | 60,85 | -3,11% | - |
| 04.06.2026 | 61,50 | 62,80 | 61,50 | 62,80 | 2,45% | - |
| 03.06.2026 | 61,35 | 62,85 | 61,30 | 61,30 | -1,13% | 70,00 |
| 02.06.2026 | 66,40 | 66,40 | 62,00 | 62,00 | -8,28% | - |
| 01.06.2026 | 67,60 | 67,60 | 67,60 | 67,60 | 0,22% | - |
| 29.05.2026 | 69,00 | 69,00 | 67,45 | 67,45 | -1,89% | - |
| 28.05.2026 | 62,70 | 68,75 | 62,70 | 68,75 | 8,87% | - |
| 27.05.2026 | 64,90 | 64,90 | 63,15 | 63,15 | -3,00% | - |
| 26.05.2026 | 63,85 | 65,10 | 63,85 | 65,10 | 1,56% | - |
| 25.05.2026 | 64,90 | 64,90 | 64,10 | 64,10 | 0,23% | - |
| 22.05.2026 | 64,20 | 64,20 | 63,95 | 63,95 | -0,47% | - |
| 21.05.2026 | 61,15 | 64,25 | 61,15 | 64,25 | 4,73% | - |
| 20.05.2026 | 60,15 | 61,35 | 60,15 | 61,35 | 6,05% | - |
| 19.05.2026 | 57,85 | 57,85 | 57,85 | 57,85 | -0,09% | - |
| 18.05.2026 | 56,75 | 57,90 | 56,75 | 57,90 | 1,14% | - |
| 15.05.2026 | 56,60 | 57,25 | 56,60 | 57,25 | 0,79% | - |
| 14.05.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 0,26% | - |
| 13.05.2026 | 56,65 | 56,65 | 56,65 | 56,65 | -1,73% | - |
| 12.05.2026 | 57,65 | 57,65 | 57,65 | 57,65 | -0,35% | - |
| 11.05.2026 | 58,40 | 58,40 | 57,85 | 57,85 | -1,28% | - |
| 08.05.2026 | 60,15 | 60,40 | 58,60 | 58,60 | -9,08% | 240,00 |
| 07.05.2026 | 64,45 | 64,45 | 64,45 | 64,45 | -1,53% | - |
| 06.05.2026 | 65,45 | 65,45 | 65,45 | 65,45 | 0,85% | - |
| 05.05.2026 | 65,75 | 65,75 | 64,90 | 64,90 | -0,92% | - |
| 04.05.2026 | 64,55 | 65,50 | 64,55 | 65,50 | 1,47% | - |
| 30.04.2026 | 61,65 | 64,55 | 61,65 | 64,55 | 1,02% | - |
| 29.04.2026 | 63,90 | 63,90 | 63,90 | 63,90 | 0,47% | - |
| 28.04.2026 | 63,55 | 63,60 | 63,55 | 63,60 | -0,08% | 35,00 |
| 27.04.2026 | 63,65 | 63,65 | 63,65 | 63,65 | -1,16% | - |
| 24.04.2026 | 64,40 | 64,40 | 64,40 | 64,40 | 0,39% | - |
| 23.04.2026 | 64,05 | 64,30 | 64,05 | 64,15 | -0,31% | 6,00 |
| 22.04.2026 | 65,70 | 65,70 | 64,35 | 64,35 | -1,23% | - |
| 21.04.2026 | 66,40 | 66,40 | 65,15 | 65,15 | -1,66% | - |
| 20.04.2026 | 64,15 | 66,25 | 64,15 | 66,25 | 2,32% | - |
| 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% | - |