12,050€
-5,49%
Echtzeit-Aktienkurs Expro Group Holdings NV
Bid:
Ask:
Aktienkurse zur Expro Group Holdings NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 12,55 | 12,70 | 11,95 | 12,05 | -5,49% | - |
| 17.06.2026 | 13,30 | 13,50 | 12,75 | 12,75 | -5,56% | - |
| 16.06.2026 | 13,55 | 13,55 | 13,50 | 13,50 | -5,59% | - |
| 15.06.2026 | 14,25 | 14,30 | 14,15 | 14,30 | 0,70% | - |
| 12.06.2026 | 14,05 | 14,20 | 14,05 | 14,20 | -0,70% | - |
| 11.06.2026 | 14,25 | 14,30 | 14,25 | 14,30 | 2,14% | - |
| 10.06.2026 | 13,85 | 14,10 | 13,85 | 14,00 | -4,76% | - |
| 09.06.2026 | 14,65 | 14,70 | 14,65 | 14,70 | 10,53% | - |
| 08.06.2026 | 13,30 | 13,40 | 13,30 | 13,30 | -6,99% | - |
| 05.06.2026 | 14,25 | 14,30 | 14,25 | 14,30 | 2,51% | - |
| 04.06.2026 | 13,15 | 13,95 | 13,15 | 13,95 | 5,68% | - |
| 03.06.2026 | 13,25 | 13,25 | 13,20 | 13,20 | 3,94% | - |
| 01.06.2026 | 12,65 | 12,70 | 12,65 | 12,70 | -0,39% | - |
| 29.05.2026 | 12,65 | 12,75 | 12,65 | 12,75 | 0,79% | - |
| 28.05.2026 | 12,95 | 13,10 | 12,65 | 12,65 | -5,95% | - |
| 27.05.2026 | 13,65 | 13,80 | 13,45 | 13,45 | -5,28% | - |
| 22.05.2026 | 14,15 | 14,20 | 14,15 | 14,20 | -2,74% | - |
| 21.05.2026 | 14,55 | 14,60 | 14,55 | 14,60 | 3,55% | - |
| 20.05.2026 | 14,15 | 14,15 | 14,10 | 14,10 | -0,70% | - |
| 19.05.2026 | 14,25 | 14,25 | 14,20 | 14,20 | 4,41% | - |
| 18.05.2026 | 13,65 | 13,65 | 13,50 | 13,60 | -0,73% | - |
| 15.05.2026 | 13,65 | 13,75 | 13,65 | 13,70 | 2,24% | - |
| 14.05.2026 | 13,35 | 13,40 | 13,35 | 13,40 | -0,74% | - |
| 13.05.2026 | 13,45 | 13,50 | 13,40 | 13,50 | 0,00% | - |
| 12.05.2026 | 13,45 | 13,50 | 13,45 | 13,50 | 1,12% | - |
| 11.05.2026 | 13,05 | 13,45 | 13,00 | 13,35 | 0,38% | - |
| 08.05.2026 | 13,15 | 13,30 | 13,15 | 13,30 | -3,62% | - |
| 07.05.2026 | 13,75 | 13,80 | 13,75 | 13,80 | -9,21% | - |
| 06.05.2026 | 15,25 | 15,25 | 15,15 | 15,20 | 0,33% | - |
| 05.05.2026 | 15,45 | 15,70 | 15,15 | 15,15 | -1,62% | - |
| 04.05.2026 | 15,35 | 15,50 | 15,30 | 15,40 | 0,33% | - |
| 30.04.2026 | 15,45 | 15,45 | 15,30 | 15,35 | 0,00% | - |
| 29.04.2026 | 15,35 | 15,75 | 15,35 | 15,35 | 0,00% | - |
| 28.04.2026 | 15,15 | 15,55 | 15,15 | 15,35 | 1,66% | - |
| 27.04.2026 | 15,15 | 15,15 | 15,10 | 15,10 | 3,42% | - |
| 24.04.2026 | 14,65 | 14,65 | 14,55 | 14,60 | 0,00% | - |
| 23.04.2026 | 14,65 | 14,65 | 14,60 | 14,60 | 4,29% | - |
| 22.04.2026 | 13,95 | 14,00 | 13,95 | 14,00 | 0,36% | - |
| 21.04.2026 | 13,55 | 13,95 | 13,45 | 13,95 | 1,82% | - |
| 20.04.2026 | 13,85 | 13,85 | 13,70 | 13,70 | 0,00% | - |
| 17.04.2026 | 13,65 | 13,70 | 13,65 | 13,70 | 0,00% | - |
| 16.04.2026 | 13,65 | 13,70 | 13,65 | 13,70 | -0,72% | - |
| 15.04.2026 | 13,75 | 13,80 | 13,75 | 13,80 | -4,83% | - |
| 14.04.2026 | 14,35 | 14,50 | 14,35 | 14,50 | 2,11% | - |
| 13.04.2026 | 14,25 | 14,25 | 14,20 | 14,20 | -0,70% | - |
| 10.04.2026 | 14,25 | 14,30 | 14,25 | 14,30 | -2,72% | - |
| 09.04.2026 | 14,65 | 14,70 | 14,60 | 14,70 | 1,03% | - |
| 08.04.2026 | 14,85 | 15,00 | 14,55 | 14,55 | 1,04% | - |
| 07.04.2026 | 14,45 | 14,45 | 14,35 | 14,40 | 3,60% | - |
| 02.04.2026 | 14,05 | 14,05 | 13,90 | 13,90 | -7,95% | - |
| 01.04.2026 | 15,05 | 15,10 | 15,05 | 15,10 | -0,98% | - |
| 31.03.2026 | 14,95 | 15,55 | 14,95 | 15,25 | -2,24% | - |
| 30.03.2026 | 15,55 | 15,60 | 15,55 | 15,60 | 0,32% | - |
| 27.03.2026 | 15,45 | 15,55 | 15,45 | 15,55 | 1,97% | - |
| 26.03.2026 | 15,35 | 15,45 | 15,20 | 15,25 | -4,39% | - |
| 25.03.2026 | 15,85 | 15,95 | 15,85 | 15,95 | 3,24% | - |
| 24.03.2026 | 15,35 | 15,45 | 15,35 | 15,45 | 6,19% | - |
| 23.03.2026 | 14,35 | 14,75 | 14,25 | 14,55 | 0,69% | - |
| 20.03.2026 | 14,55 | 14,55 | 14,45 | 14,45 | 0,70% | - |
| 19.03.2026 | 14,45 | 14,45 | 14,35 | 14,35 | -2,71% | - |
| 18.03.2026 | 14,65 | 14,75 | 14,65 | 14,75 | 0,68% | - |
| 17.03.2026 | 14,25 | 14,95 | 14,25 | 14,65 | 2,09% | - |
| 16.03.2026 | 14,20 | 14,45 | 13,85 | 14,35 | 2,87% | - |
| 13.03.2026 | 13,85 | 13,95 | 13,85 | 13,95 | -4,78% | - |
| 12.03.2026 | 14,65 | 14,65 | 14,55 | 14,65 | 0,00% | - |
| 11.03.2026 | 14,75 | 14,75 | 14,65 | 14,65 | 0,00% | - |
| 10.03.2026 | 14,55 | 14,65 | 14,55 | 14,65 | 1,38% | - |
| 09.03.2026 | 14,20 | 14,65 | 14,10 | 14,45 | -0,34% | - |
| 06.03.2026 | 14,45 | 14,50 | 14,45 | 14,50 | 2,84% | - |
| 05.03.2026 | 14,05 | 14,15 | 14,05 | 14,10 | -2,76% | - |
| 04.03.2026 | 14,55 | 14,55 | 14,50 | 14,50 | -2,03% | - |
| 03.03.2026 | 14,95 | 14,95 | 14,80 | 14,80 | -0,34% | - |
| 02.03.2026 | 14,95 | 16,20 | 14,65 | 14,85 | 1,02% | - |
| 27.02.2026 | 14,65 | 14,70 | 14,65 | 14,70 | 0,68% | - |
| 26.02.2026 | 14,65 | 14,65 | 14,60 | 14,60 | -2,67% | - |
| 25.02.2026 | 15,05 | 15,05 | 15,00 | 15,00 | -0,99% | - |
| 24.02.2026 | 15,45 | 15,50 | 14,95 | 15,15 | -0,66% | - |
| 23.02.2026 | 15,00 | 15,85 | 14,75 | 15,25 | 0,33% | - |
| 20.02.2026 | 15,10 | 15,30 | 15,10 | 15,20 | 3,75% | - |
| 19.02.2026 | 14,20 | 14,65 | 13,10 | 14,65 | 2,81% | - |
| 18.02.2026 | 13,75 | 14,45 | 13,75 | 14,25 | 2,89% | - |
| 17.02.2026 | 13,75 | 13,85 | 13,75 | 13,85 | 0,36% | - |
| 16.02.2026 | 13,75 | 13,80 | 13,75 | 13,80 | 1,85% | - |
| 13.02.2026 | 13,70 | 13,70 | 13,55 | 13,55 | -4,91% | - |
| 12.02.2026 | 14,25 | 14,30 | 14,25 | 14,25 | 0,71% | - |
| 11.02.2026 | 13,70 | 14,25 | 13,70 | 14,15 | 0,00% | - |
| 10.02.2026 | 14,00 | 14,25 | 14,00 | 14,15 | -0,35% | - |
| 09.02.2026 | 14,10 | 14,20 | 13,85 | 14,20 | 7,98% | - |
| 06.02.2026 | 13,15 | 13,15 | 13,10 | 13,15 | 0,00% | - |
| 05.02.2026 | 13,60 | 13,70 | 12,85 | 13,15 | -3,66% | - |
| 04.02.2026 | 13,70 | 13,85 | 13,25 | 13,65 | 0,00% | - |
| 03.02.2026 | 13,65 | 13,70 | 13,50 | 13,65 | -0,36% | - |
| 02.02.2026 | 13,50 | 13,90 | 12,95 | 13,70 | 2,62% | - |
| 30.01.2026 | 13,55 | 13,70 | 13,20 | 13,35 | -1,84% | - |
| 29.01.2026 | 13,00 | 13,75 | 12,90 | 13,60 | 1,49% | - |
| 28.01.2026 | 13,40 | 13,50 | 13,40 | 13,40 | -0,37% | - |
| 27.01.2026 | 13,40 | 13,65 | 13,25 | 13,45 | 0,00% | - |
| 26.01.2026 | 13,50 | 13,50 | 13,40 | 13,45 | -2,54% | - |
| 23.01.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 0,00% | - |
| 22.01.2026 | 13,75 | 13,80 | 13,75 | 13,80 | 6,15% | - |