52,325€
-0,95%
Echtzeit-Aktienkurs EXOSENS EO -,425
Bid:
Ask:
Aktienkurse zur EXOSENS EO -,425 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 52,88 | 52,93 | 51,08 | 52,33 | -0,95% | 864,00 |
| 11.11.2026 | 54,13 | 54,88 | 52,58 | 52,83 | -2,09% | 8.734,00 |
| 10.11.2026 | 53,88 | 54,78 | 53,48 | 53,95 | 0,37% | - |
| 09.11.2026 | 51,65 | 53,93 | 51,33 | 53,75 | 4,22% | - |
| 06.11.2026 | 51,33 | 51,88 | 50,75 | 51,58 | 0,29% | 6.500,00 |
| 05.11.2026 | 54,13 | 54,30 | 51,10 | 51,43 | -4,94% | 556,00 |
| 04.11.2026 | 55,45 | 55,50 | 52,75 | 54,10 | -2,48% | 1.889,00 |
| 03.11.2026 | 55,33 | 55,48 | 54,08 | 55,48 | 0,32% | - |
| 02.11.2026 | 56,75 | 57,35 | 55,30 | 55,30 | -2,81% | 1.750,00 |
| 30.10.2026 | 58,05 | 58,83 | 56,55 | 56,90 | -2,11% | 162,00 |
| 29.10.2026 | 57,20 | 59,10 | 56,75 | 58,13 | 1,57% | 13,00 |
| 28.10.2026 | 56,83 | 58,13 | 55,25 | 57,23 | 0,75% | 1.433,00 |
| 27.10.2026 | 59,98 | 59,98 | 54,80 | 56,80 | -4,82% | 3.666,00 |
| 26.10.2026 | 58,33 | 59,68 | 57,65 | 59,68 | 4,05% | - |
| 23.10.2026 | 57,13 | 57,70 | 56,48 | 57,35 | 0,39% | 16,00 |
| 22.10.2026 | 57,70 | 57,90 | 56,53 | 57,13 | -1,72% | 140,00 |
| 21.10.2026 | 57,65 | 58,58 | 56,93 | 58,13 | 0,87% | 16,00 |
| 20.10.2026 | 58,83 | 58,98 | 57,05 | 57,63 | -2,29% | - |
| 19.10.2026 | 59,20 | 59,25 | 56,85 | 58,98 | -0,51% | - |
| 16.10.2026 | 57,88 | 59,48 | 57,75 | 59,28 | 2,60% | 152,00 |
| 15.10.2026 | 57,65 | 57,78 | 57,65 | 57,78 | -0,60% | - |
| 14.10.2026 | 57,08 | 58,75 | 57,03 | 58,13 | 1,84% | 2.713,00 |
| 13.10.2026 | 57,90 | 57,93 | 56,35 | 57,08 | -1,47% | 4.570,00 |
| 12.10.2026 | 58,48 | 58,70 | 57,73 | 57,93 | -0,86% | - |
| 09.10.2026 | 55,70 | 58,75 | 54,53 | 58,43 | 4,99% | 462,00 |
| 08.10.2026 | 55,98 | 56,03 | 54,28 | 55,65 | -0,62% | 3.659,00 |
| 07.10.2026 | 56,85 | 57,98 | 55,63 | 56,00 | -1,19% | 1.308,00 |
| 06.10.2026 | 61,10 | 61,65 | 56,68 | 56,68 | -7,32% | 124,00 |
| 05.10.2026 | 59,18 | 61,65 | 59,08 | 61,15 | 3,21% | - |
| 02.10.2026 | 59,13 | 59,75 | 57,78 | 59,25 | 0,34% | 560,00 |
| 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 |