59,050€
-1,09%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 59,83 | 60,65 | 58,75 | 59,05 | -1,09% | 965,00 |
| 30.09.2026 | 60,38 | 60,98 | 59,43 | 59,70 | -0,79% | 3.900,00 |
| 29.09.2026 | 59,93 | 61,53 | 59,73 | 60,18 | 0,17% | 13,00 |
| 28.09.2026 | 62,33 | 62,38 | 59,88 | 60,08 | -3,96% | 575,00 |
| 25.09.2026 | 62,28 | 62,58 | 60,48 | 62,55 | 0,44% | - |
| 24.09.2026 | 63,38 | 63,43 | 60,63 | 62,28 | -1,81% | - |
| 23.09.2026 | 60,93 | 63,90 | 60,93 | 63,43 | 4,10% | 1.718,00 |
| 22.09.2026 | 60,70 | 61,03 | 59,50 | 60,93 | 0,12% | 400,00 |
| 21.09.2026 | 60,80 | 61,25 | 59,63 | 60,85 | 0,33% | 140,00 |
| 18.09.2026 | 58,93 | 61,40 | 58,88 | 60,65 | 2,93% | 1.140,00 |
| 17.09.2026 | 58,00 | 61,30 | 57,50 | 58,93 | 8,37% | 1.681,00 |
| 16.09.2026 | 54,20 | 55,35 | 54,03 | 54,38 | 0,42% | 990,00 |
| 15.09.2026 | 54,75 | 55,48 | 54,15 | 54,15 | -1,32% | 75,00 |
| 14.09.2026 | 54,73 | 55,30 | 54,10 | 54,88 | 0,09% | 104,00 |
| 11.09.2026 | 55,98 | 56,68 | 54,80 | 54,83 | -2,05% | 280,00 |
| 10.09.2026 | 56,33 | 56,65 | 55,43 | 55,98 | -0,49% | 70,00 |
| 09.09.2026 | 58,53 | 58,53 | 56,23 | 56,25 | -3,81% | 1.656,00 |
| 08.09.2026 | 57,40 | 59,00 | 57,40 | 58,48 | 1,74% | 828,00 |
| 07.09.2026 | 54,68 | 57,48 | 54,63 | 57,48 | 4,93% | 13,00 |
| 04.09.2026 | 55,08 | 56,13 | 54,65 | 54,78 | -0,54% | 112,00 |
| 03.09.2026 | 56,53 | 56,53 | 54,93 | 55,08 | -2,57% | 210,00 |
| 02.09.2026 | 57,15 | 57,43 | 55,93 | 56,53 | -1,09% | 1.317,00 |
| 01.09.2026 | 58,08 | 58,18 | 56,65 | 57,15 | -1,55% | 1.131,00 |
| 31.08.2026 | 58,80 | 59,13 | 57,85 | 58,05 | -1,32% | 26,00 |
| 28.08.2026 | 59,85 | 60,45 | 58,70 | 58,83 | -1,71% | 5.170,00 |
| 27.08.2026 | 59,70 | 60,20 | 59,13 | 59,85 | 0,34% | - |
| 26.08.2026 | 60,90 | 61,60 | 59,65 | 59,65 | -2,05% | - |
| 25.08.2026 | 60,05 | 62,38 | 60,05 | 60,90 | 1,50% | 2.397,00 |
| 24.08.2026 | 60,75 | 60,90 | 59,70 | 60,00 | -1,56% | - |
| 21.08.2026 | 62,15 | 62,15 | 60,23 | 60,95 | -2,01% | 654,00 |
| 20.08.2026 | 61,85 | 62,50 | 61,83 | 62,20 | 1,22% | - |
| 19.08.2026 | 62,28 | 63,08 | 61,45 | 61,45 | -5,75% | - |
| 05.05.2026 | 65,93 | 66,00 | 63,83 | 65,20 | -0,87% | 104,00 |
| 04.05.2026 | 64,85 | 66,48 | 64,85 | 65,78 | 1,39% | 1.584,00 |
| 30.04.2026 | 62,43 | 64,95 | 61,78 | 64,88 | 3,39% | - |
| 29.04.2026 | 64,08 | 64,18 | 59,00 | 62,75 | -2,03% | 205,00 |
| 28.04.2026 | 64,13 | 64,90 | 62,98 | 64,05 | 0,20% | 3.900,00 |
| 27.04.2026 | 64,13 | 65,78 | 63,18 | 63,93 | 0,16% | 1.397,00 |
| 24.04.2026 | 65,08 | 65,08 | 63,30 | 63,83 | -1,69% | 601,00 |
| 23.04.2026 | 64,63 | 65,18 | 63,85 | 64,93 | 0,12% | - |
| 22.04.2026 | 66,08 | 66,88 | 64,83 | 64,85 | -1,44% | 3.454,00 |
| 21.04.2026 | 66,35 | 67,50 | 65,50 | 65,80 | -1,24% | 1.012,00 |
| 20.04.2026 | 64,73 | 66,63 | 64,68 | 66,63 | 1,80% | 98,00 |
| 17.04.2026 | 66,03 | 67,85 | 65,30 | 65,45 | -0,87% | 240,00 |
| 16.04.2026 | 66,68 | 66,80 | 64,70 | 66,03 | -0,94% | 305,00 |
| 15.04.2026 | 63,65 | 67,58 | 63,43 | 66,65 | 4,67% | 21,00 |
| 14.04.2026 | 62,88 | 64,40 | 62,65 | 63,68 | 1,07% | 1.972,00 |
| 13.04.2026 | 60,90 | 63,28 | 60,90 | 63,00 | 3,41% | 1.062,00 |
| 10.04.2026 | 64,25 | 64,28 | 60,35 | 60,93 | -5,21% | 1.801,00 |
| 09.04.2026 | 64,83 | 65,03 | 62,73 | 64,28 | 0,27% | 2.071,00 |
| 08.04.2026 | 69,83 | 69,93 | 63,00 | 64,10 | -4,58% | 3.970,00 |
| 07.04.2026 | 66,63 | 67,78 | 64,80 | 67,18 | 0,19% | 2.770,00 |
| 02.04.2026 | 63,55 | 67,60 | 62,90 | 67,05 | 3,71% | 3.876,00 |
| 01.04.2026 | 62,25 | 65,10 | 61,20 | 64,65 | 4,19% | 1.654,00 |
| 31.03.2026 | 59,40 | 62,15 | 58,15 | 62,05 | 4,90% | 1.277,00 |
| 30.03.2026 | 57,25 | 59,40 | 56,80 | 59,15 | 3,32% | 631,00 |
| 27.03.2026 | 58,95 | 59,85 | 56,10 | 57,25 | -2,72% | 648,00 |
| 26.03.2026 | 60,45 | 60,50 | 58,45 | 58,85 | -3,29% | 308,00 |
| 25.03.2026 | 62,35 | 62,55 | 60,05 | 60,85 | -2,41% | 4.140,00 |
| 24.03.2026 | 63,05 | 63,35 | 59,90 | 62,35 | -1,42% | 717,00 |
| 23.03.2026 | 65,20 | 65,80 | 61,80 | 63,25 | -7,26% | 1.428,00 |
| 20.03.2026 | 69,95 | 70,80 | 67,75 | 68,20 | -2,64% | 419,00 |
| 19.03.2026 | 71,85 | 72,80 | 69,55 | 70,05 | -2,51% | 624,00 |
| 18.03.2026 | 72,45 | 74,10 | 71,10 | 71,85 | -0,14% | 502,00 |
| 17.03.2026 | 71,65 | 72,05 | 70,15 | 71,95 | 0,28% | 489,00 |
| 16.03.2026 | 66,95 | 72,60 | 66,95 | 71,75 | 7,33% | 1.979,00 |
| 13.03.2026 | 67,60 | 68,35 | 66,05 | 66,85 | -1,62% | 472,00 |
| 12.03.2026 | 66,55 | 68,85 | 66,55 | 67,95 | 1,57% | 881,00 |
| 11.03.2026 | 67,85 | 68,10 | 65,20 | 66,90 | -1,40% | 475,00 |
| 10.03.2026 | 66,25 | 69,60 | 65,90 | 67,85 | 2,88% | 3.612,00 |
| 09.03.2026 | 62,00 | 66,85 | 61,65 | 65,95 | 3,61% | 3.444,00 |
| 06.03.2026 | 62,40 | 64,30 | 62,25 | 63,65 | 2,09% | 1.302,00 |
| 05.03.2026 | 64,70 | 66,70 | 62,05 | 62,35 | -3,86% | 1.290,00 |
| 04.03.2026 | 63,65 | 65,60 | 63,00 | 64,85 | 1,41% | 194,00 |
| 03.03.2026 | 65,15 | 67,65 | 62,35 | 63,95 | -2,14% | 819,00 |
| 02.03.2026 | 62,65 | 68,85 | 62,35 | 65,35 | 4,81% | 1.616,00 |
| 27.02.2026 | 62,45 | 62,85 | 60,65 | 62,35 | -0,16% | 4.816,00 |
| 26.02.2026 | 59,50 | 62,45 | 59,15 | 62,45 | 4,87% | 480,00 |
| 25.02.2026 | 58,60 | 60,20 | 58,60 | 59,55 | 1,62% | 282,00 |
| 24.02.2026 | 57,30 | 60,15 | 57,30 | 58,60 | 4,83% | 1.172,00 |
| 23.02.2026 | 64,20 | 66,10 | 55,60 | 55,90 | -9,18% | 1.853,00 |
| 20.02.2026 | 60,40 | 61,55 | 59,90 | 61,55 | 1,65% | 945,00 |
| 19.02.2026 | 59,90 | 60,55 | 58,75 | 60,55 | 1,00% | 344,00 |
| 18.02.2026 | 59,30 | 60,30 | 58,85 | 59,95 | 1,01% | 1.445,00 |
| 17.02.2026 | 58,75 | 59,35 | 56,75 | 59,35 | 0,94% | 2.754,00 |
| 16.02.2026 | 56,40 | 58,85 | 56,25 | 58,80 | 3,98% | 76,00 |
| 13.02.2026 | 54,00 | 57,25 | 53,90 | 56,55 | 4,72% | 1.080,00 |
| 12.02.2026 | 53,30 | 54,70 | 53,30 | 54,00 | 1,41% | 1.136,00 |
| 11.02.2026 | 55,45 | 55,45 | 53,10 | 53,25 | -3,88% | 254,00 |
| 10.02.2026 | 55,50 | 55,55 | 54,30 | 55,40 | -0,27% | 7.200,00 |
| 09.02.2026 | 52,30 | 55,65 | 52,30 | 55,55 | 6,32% | 3.600,00 |
| 06.02.2026 | 51,25 | 52,60 | 51,15 | 52,25 | 1,95% | 394,00 |
| 05.02.2026 | 51,50 | 52,50 | 50,90 | 51,25 | -0,97% | 992,00 |
| 04.02.2026 | 55,10 | 55,10 | 51,55 | 51,75 | -5,82% | 2.807,00 |
| 03.02.2026 | 53,35 | 55,60 | 53,20 | 54,95 | 3,68% | 650,00 |
| 02.02.2026 | 53,60 | 53,80 | 52,50 | 53,00 | -1,76% | - |
| 30.01.2026 | 53,60 | 54,10 | 53,00 | 53,95 | 0,65% | 653,00 |
| 29.01.2026 | 53,85 | 54,35 | 53,35 | 53,60 | -0,09% | 15,00 |
| 28.01.2026 | 54,10 | 54,85 | 53,35 | 53,65 | -0,37% | - |
| 27.01.2026 | 53,45 | 53,90 | 53,00 | 53,85 | 0,84% | - |