95,315$
19,62%
Echtzeit-Aktienkurs Exponent
Bid:
Ask:
Aktienkurse zur Exponent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 95,00 | 102,72 | 91,79 | 95,21 | 19,49% | 997.258,00 |
| 25.04.2024 | 79,80 | 80,66 | 79,46 | 79,68 | -1,14% | 473.453,00 |
| 24.04.2024 | 80,01 | 80,72 | 79,53 | 80,60 | 0,30% | 262.485,00 |
| 23.04.2024 | 79,89 | 80,91 | 79,82 | 80,36 | 0,85% | 162.329,00 |
| 22.04.2024 | 79,80 | 80,74 | 79,15 | 79,68 | 0,64% | 196.812,00 |
| 19.04.2024 | 77,98 | 79,42 | 77,98 | 79,17 | 1,36% | 259.581,00 |
| 18.04.2024 | 77,75 | 78,93 | 77,58 | 78,11 | 0,49% | 182.135,00 |
| 17.04.2024 | 78,77 | 78,85 | 77,68 | 77,73 | -0,46% | 185.545,00 |
| 16.04.2024 | 78,15 | 78,99 | 77,30 | 78,09 | -0,48% | 204.677,00 |
| 15.04.2024 | 78,52 | 78,82 | 77,37 | 78,47 | 0,10% | 487.531,00 |
| 12.04.2024 | 79,19 | 79,40 | 78,03 | 78,39 | -1,85% | 164.164,00 |
| 11.04.2024 | 79,39 | 80,17 | 78,72 | 79,87 | 1,35% | 161.597,00 |
| 10.04.2024 | 79,35 | 79,73 | 78,36 | 78,81 | -2,85% | 229.334,00 |
| 09.04.2024 | 80,81 | 81,68 | 80,65 | 81,12 | 0,78% | 152.456,00 |
| 08.04.2024 | 79,26 | 81,00 | 79,14 | 80,49 | 2,03% | 182.047,00 |
| 05.04.2024 | 78,80 | 79,33 | 78,00 | 78,89 | -0,09% | 215.255,00 |
| 04.04.2024 | 80,88 | 80,88 | 78,46 | 78,96 | -1,23% | 214.852,00 |
| 03.04.2024 | 79,75 | 80,19 | 79,58 | 79,94 | -0,39% | 214.181,00 |
| 02.04.2024 | 80,63 | 81,35 | 80,09 | 80,25 | -1,02% | 279.123,00 |
| 01.04.2024 | 82,62 | 82,62 | 80,48 | 81,08 | -1,95% | 179.529,00 |
| 28.03.2024 | 81,86 | 83,38 | 81,80 | 82,69 | 1,01% | 199.598,00 |
| 27.03.2024 | 79,81 | 82,10 | 79,81 | 81,86 | 2,52% | 268.717,00 |
| 26.03.2024 | 79,39 | 80,16 | 78,89 | 79,85 | 0,99% | 178.888,00 |
| 25.03.2024 | 80,90 | 81,05 | 78,73 | 79,07 | -2,26% | 179.511,00 |
| 22.03.2024 | 82,29 | 82,29 | 80,10 | 80,90 | -1,34% | 314.066,00 |
| 21.03.2024 | 80,70 | 82,59 | 80,70 | 82,00 | 1,85% | 253.970,00 |
| 20.03.2024 | 79,25 | 81,33 | 79,25 | 80,51 | 1,04% | 235.842,00 |
| 19.03.2024 | 79,00 | 79,93 | 78,97 | 79,68 | 1,05% | 320.962,00 |
| 18.03.2024 | 79,41 | 80,31 | 78,49 | 78,85 | -0,40% | 364.635,00 |
| 15.03.2024 | 77,27 | 79,51 | 77,27 | 79,17 | 2,08% | 833.180,00 |
| 14.03.2024 | 78,49 | 78,87 | 77,21 | 77,56 | -1,56% | 526.031,00 |
| 13.03.2024 | 78,87 | 79,80 | 78,62 | 78,79 | -0,76% | 157.201,00 |
| 12.03.2024 | 79,11 | 79,78 | 78,30 | 79,39 | -0,11% | 238.134,00 |
| 11.03.2024 | 80,61 | 80,66 | 79,30 | 79,48 | -1,43% | 199.793,00 |
| 08.03.2024 | 81,71 | 82,84 | 80,60 | 80,63 | -0,24% | 172.588,00 |
| 07.03.2024 | 81,27 | 81,68 | 80,60 | 80,82 | -0,42% | 182.574,00 |
| 06.03.2024 | 79,39 | 81,41 | 79,17 | 81,16 | 2,98% | 190.006,00 |
| 05.03.2024 | 81,50 | 81,69 | 78,81 | 78,81 | -3,58% | 285.124,00 |
| 04.03.2024 | 81,31 | 82,62 | 81,31 | 81,74 | 1,25% | 183.087,00 |
| 01.03.2024 | 80,92 | 80,92 | 79,69 | 80,73 | -0,20% | 172.375,00 |
| 29.02.2024 | 79,93 | 81,22 | 79,37 | 80,89 | 2,52% | 261.483,00 |
| 28.02.2024 | 78,61 | 79,66 | 78,61 | 78,90 | -0,30% | 166.160,00 |
| 27.02.2024 | 79,58 | 79,89 | 78,89 | 79,14 | -0,10% | 230.642,00 |
| 26.02.2024 | 77,82 | 79,66 | 77,82 | 79,22 | 0,97% | 207.831,00 |
| 23.02.2024 | 76,28 | 78,69 | 76,01 | 78,46 | 2,80% | 227.191,00 |
| 22.02.2024 | 76,50 | 77,25 | 75,81 | 76,32 | -0,70% | 281.790,00 |
| 21.02.2024 | 77,03 | 77,22 | 76,46 | 76,86 | -0,49% | 155.392,00 |
| 20.02.2024 | 77,08 | 78,34 | 76,91 | 77,24 | -1,09% | 173.666,00 |
| 16.02.2024 | 77,46 | 79,12 | 76,66 | 78,09 | 0,23% | 279.349,00 |
| 15.02.2024 | 76,43 | 77,97 | 75,39 | 77,91 | 2,73% | 275.790,00 |
| 14.02.2024 | 75,69 | 76,06 | 74,55 | 75,84 | 1,38% | 382.735,00 |
| 13.02.2024 | 76,54 | 77,36 | 74,30 | 74,81 | -4,98% | 543.226,00 |
| 12.02.2024 | 77,55 | 79,18 | 77,32 | 78,73 | 1,25% | 281.675,00 |
| 09.02.2024 | 78,55 | 78,79 | 77,39 | 77,76 | -1,16% | 346.751,00 |
| 08.02.2024 | 76,65 | 78,89 | 76,33 | 78,67 | 2,16% | 299.241,00 |
| 07.02.2024 | 78,63 | 78,71 | 76,90 | 77,01 | -1,65% | 407.428,00 |
| 06.02.2024 | 77,80 | 78,88 | 77,07 | 78,30 | 0,68% | 539.905,00 |
| 05.02.2024 | 79,01 | 79,01 | 75,57 | 77,77 | -0,79% | 559.347,00 |
| 02.02.2024 | 72,26 | 78,93 | 68,70 | 78,39 | -12,73% | 1.716.234,00 |
| 01.02.2024 | 88,64 | 90,09 | 87,97 | 89,83 | 1,92% | 701.802,00 |
| 31.01.2024 | 90,34 | 91,48 | 87,83 | 88,13 | -3,24% | 435.068,00 |
| 30.01.2024 | 90,17 | 91,60 | 89,71 | 91,08 | 0,60% | 260.783,00 |
| 29.01.2024 | 88,60 | 90,54 | 88,08 | 90,54 | 2,16% | 246.639,00 |
| 26.01.2024 | 89,18 | 89,86 | 88,63 | 88,63 | -0,08% | 168.034,00 |
| 25.01.2024 | 89,44 | 89,44 | 87,99 | 88,70 | 0,51% | 294.068,00 |
| 24.01.2024 | 92,04 | 92,04 | 88,22 | 88,25 | -3,03% | 273.842,00 |
| 23.01.2024 | 91,00 | 92,33 | 89,69 | 91,01 | 0,89% | 478.969,00 |
| 22.01.2024 | 89,86 | 90,38 | 89,44 | 90,21 | 1,09% | 216.114,00 |
| 19.01.2024 | 89,78 | 89,78 | 88,36 | 89,24 | -0,11% | 209.188,00 |
| 18.01.2024 | 88,87 | 89,55 | 88,33 | 89,34 | 0,65% | 273.844,00 |
| 17.01.2024 | 88,98 | 90,16 | 88,48 | 88,76 | -1,53% | 278.846,00 |
| 16.01.2024 | 90,88 | 91,92 | 89,98 | 90,14 | -1,83% | 385.195,00 |
| 12.01.2024 | 90,57 | 91,92 | 90,21 | 91,82 | 2,45% | 232.208,00 |
| 11.01.2024 | 87,67 | 89,73 | 87,50 | 89,62 | 2,08% | 278.273,00 |
| 10.01.2024 | 88,83 | 89,18 | 87,33 | 87,79 | -1,44% | 212.178,00 |
| 09.01.2024 | 87,99 | 90,22 | 87,86 | 89,07 | -0,28% | 261.641,00 |
| 08.01.2024 | 86,50 | 89,59 | 86,50 | 89,32 | 3,46% | 303.763,00 |
| 05.01.2024 | 85,71 | 86,71 | 85,41 | 86,33 | -0,17% | 299.600,00 |
| 04.01.2024 | 86,11 | 87,51 | 85,62 | 86,48 | 0,87% | 416.356,00 |
| 03.01.2024 | 90,51 | 90,89 | 85,59 | 85,73 | -5,69% | 396.647,00 |
| 02.01.2024 | 87,54 | 91,31 | 87,34 | 90,90 | 3,25% | 493.202,00 |
| 29.12.2023 | 88,99 | 89,65 | 87,85 | 88,04 | -1,41% | 200.628,00 |
| 28.12.2023 | 89,33 | 90,18 | 88,79 | 89,30 | -0,50% | 168.486,00 |
| 27.12.2023 | 90,19 | 91,35 | 89,15 | 89,75 | -0,62% | 227.608,00 |
| 26.12.2023 | 89,46 | 90,59 | 88,75 | 90,31 | 1,37% | 209.557,00 |
| 22.12.2023 | 87,06 | 89,09 | 86,63 | 89,09 | 2,97% | 313.092,00 |
| 21.12.2023 | 86,07 | 87,35 | 85,57 | 86,52 | 1,45% | 252.295,00 |
| 20.12.2023 | 85,88 | 88,03 | 85,24 | 85,28 | -1,02% | 223.986,00 |
| 19.12.2023 | 85,84 | 86,60 | 85,56 | 86,16 | 0,90% | 248.132,00 |
| 18.12.2023 | 85,06 | 86,15 | 84,28 | 85,39 | 0,89% | 250.891,00 |
| 15.12.2023 | 85,50 | 86,28 | 84,19 | 84,64 | -0,45% | 524.794,00 |
| 14.12.2023 | 84,98 | 86,19 | 83,87 | 85,02 | 1,52% | 347.749,00 |
| 13.12.2023 | 81,95 | 84,38 | 81,10 | 83,75 | 1,86% | 344.711,00 |
| 12.12.2023 | 83,04 | 83,04 | 80,98 | 82,22 | -0,90% | 366.970,00 |
| 11.12.2023 | 83,65 | 84,15 | 81,29 | 82,97 | -0,54% | 423.980,00 |
| 08.12.2023 | 83,04 | 84,00 | 82,32 | 83,42 | 0,45% | 262.566,00 |
| 07.12.2023 | 82,12 | 83,05 | 80,68 | 83,05 | 1,03% | 277.926,00 |
| 06.12.2023 | 81,15 | 82,78 | 81,14 | 82,21 | 1,71% | 263.805,00 |
| 05.12.2023 | 80,91 | 81,06 | 79,85 | 80,82 | -0,26% | 226.770,00 |
| 04.12.2023 | 78,97 | 81,25 | 78,97 | 81,03 | 2,40% | 196.642,00 |