47,300€
-3,32%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 49,30 | 50,40 | 47,35 | 47,48 | -2,96% | - |
| 14.10.2025 | 48,00 | 49,33 | 47,23 | 48,93 | 3,16% | 250,00 |
| 13.10.2025 | 47,50 | 51,90 | 45,70 | 47,43 | 9,84% | 150,00 |
| 10.10.2025 | 45,73 | 45,93 | 42,98 | 43,18 | -4,22% | 50,00 |
| 09.10.2025 | 45,10 | 45,70 | 44,75 | 45,08 | -0,22% | - |
| 08.10.2025 | 44,28 | 45,75 | 44,25 | 45,18 | 5,18% | - |
| 07.10.2025 | 42,38 | 43,03 | 42,20 | 42,95 | 0,70% | - |
| 06.10.2025 | 43,88 | 43,88 | 40,83 | 42,65 | -2,40% | 72,00 |
| 03.10.2025 | 44,90 | 44,95 | 43,68 | 43,70 | -3,64% | 39,00 |
| 02.10.2025 | 43,80 | 45,70 | 43,68 | 45,35 | 7,27% | - |
| 01.10.2025 | 43,03 | 43,23 | 42,18 | 42,28 | -1,05% | - |
| 30.09.2025 | 43,95 | 44,00 | 42,45 | 42,73 | -4,42% | - |
| 29.09.2025 | 42,75 | 44,88 | 42,73 | 44,70 | 2,88% | 79,00 |
| 26.09.2025 | 43,30 | 43,53 | 42,68 | 43,45 | -0,97% | - |
| 25.09.2025 | 43,05 | 43,93 | 42,08 | 43,88 | 1,21% | - |
| 24.09.2025 | 44,48 | 45,88 | 43,28 | 43,35 | -2,03% | 133,00 |
| 23.09.2025 | 43,40 | 44,55 | 43,33 | 44,25 | 3,63% | - |
| 22.09.2025 | 42,88 | 42,90 | 41,63 | 42,70 | 0,71% | - |
| 19.09.2025 | 41,65 | 42,40 | 41,45 | 42,40 | 1,44% | 110,00 |
| 18.09.2025 | 43,13 | 43,88 | 41,55 | 41,80 | -5,27% | 41,00 |
| 17.09.2025 | 44,13 | 44,80 | 43,83 | 44,13 | -0,84% | - |
| 16.09.2025 | 44,98 | 45,23 | 43,78 | 44,50 | -1,11% | 200,00 |
| 15.09.2025 | 43,70 | 45,23 | 43,13 | 45,00 | 1,58% | 40,00 |
| 12.09.2025 | 42,58 | 44,55 | 42,53 | 44,30 | 5,48% | 100,00 |
| 11.09.2025 | 40,73 | 42,13 | 40,58 | 42,00 | 4,41% | 245,00 |
| 10.09.2025 | 37,75 | 40,33 | 37,73 | 40,23 | 5,03% | 55,00 |
| 09.09.2025 | 37,55 | 38,50 | 37,55 | 38,30 | 2,47% | 150,00 |
| 08.09.2025 | 36,55 | 37,53 | 36,55 | 37,38 | 2,05% | - |
| 05.09.2025 | 36,73 | 37,28 | 36,28 | 36,63 | -0,27% | - |
| 04.09.2025 | 37,50 | 37,50 | 36,28 | 36,73 | -2,00% | - |
| 03.09.2025 | 37,63 | 38,08 | 37,18 | 37,48 | -0,13% | - |
| 02.09.2025 | 38,45 | 38,80 | 37,53 | 37,53 | -2,60% | 10,00 |
| 01.09.2025 | 39,38 | 40,10 | 38,53 | 38,53 | -2,10% | - |
| 29.08.2025 | 39,53 | 40,15 | 39,15 | 39,35 | -0,57% | - |
| 28.08.2025 | 39,33 | 40,08 | 39,25 | 39,58 | 0,70% | - |
| 27.08.2025 | 38,98 | 39,55 | 38,70 | 39,30 | 0,83% | - |
| 26.08.2025 | 40,85 | 40,85 | 38,23 | 38,98 | -4,71% | - |
| 25.08.2025 | 40,20 | 41,13 | 39,98 | 40,90 | 1,68% | - |
| 22.08.2025 | 39,25 | 40,30 | 39,20 | 40,23 | 2,42% | - |
| 21.08.2025 | 38,33 | 39,35 | 38,30 | 39,28 | 2,81% | - |
| 20.08.2025 | 39,30 | 39,30 | 38,20 | 38,20 | -2,11% | - |
| 19.08.2025 | 41,33 | 41,40 | 38,68 | 39,03 | -5,62% | 42,00 |
| 18.08.2025 | 40,45 | 41,75 | 40,40 | 41,35 | 2,22% | - |
| 15.08.2025 | 40,38 | 41,15 | 40,15 | 40,45 | -0,19% | 250,00 |
| 14.08.2025 | 40,03 | 40,65 | 39,88 | 40,53 | 0,93% | 5,00 |
| 13.08.2025 | 39,68 | 40,35 | 39,63 | 40,15 | 1,26% | 31,00 |
| 12.08.2025 | 39,78 | 39,95 | 39,38 | 39,65 | -0,13% | 1,00 |
| 11.08.2025 | 39,90 | 39,95 | 38,20 | 39,70 | -0,31% | - |
| 08.08.2025 | 40,58 | 40,83 | 39,58 | 39,83 | -1,79% | - |
| 07.08.2025 | 42,65 | 42,65 | 40,23 | 40,55 | -4,76% | 11,00 |
| 06.08.2025 | 43,10 | 43,40 | 42,43 | 42,58 | -0,99% | - |
| 05.08.2025 | 43,25 | 44,13 | 42,83 | 43,00 | -0,12% | - |
| 04.08.2025 | 41,55 | 44,25 | 41,45 | 43,05 | 3,92% | 235,00 |
| 01.08.2025 | 40,98 | 41,50 | 40,08 | 41,43 | 0,91% | 4,00 |
| 31.07.2025 | 40,15 | 43,33 | 39,90 | 41,05 | 2,43% | 101,00 |
| 30.07.2025 | 36,90 | 40,63 | 36,80 | 40,08 | 8,68% | 1,00 |
| 29.07.2025 | 37,53 | 38,20 | 36,83 | 36,88 | -1,80% | 15,00 |
| 28.07.2025 | 39,08 | 39,18 | 37,43 | 37,55 | -3,47% | - |
| 25.07.2025 | 39,65 | 39,65 | 38,90 | 38,90 | -2,14% | - |
| 24.07.2025 | 39,20 | 40,25 | 39,10 | 39,75 | 1,53% | 25,00 |
| 23.07.2025 | 39,60 | 39,95 | 38,55 | 39,15 | -0,82% | - |
| 22.07.2025 | 40,50 | 40,55 | 38,90 | 39,48 | -2,83% | - |
| 21.07.2025 | 41,20 | 41,20 | 40,15 | 40,63 | -1,40% | - |
| 18.07.2025 | 40,60 | 41,70 | 40,55 | 41,20 | 1,67% | 63,00 |
| 17.07.2025 | 39,33 | 40,58 | 39,30 | 40,53 | 3,18% | - |
| 16.07.2025 | 40,73 | 41,73 | 39,18 | 39,28 | -3,68% | - |
| 15.07.2025 | 42,05 | 42,35 | 40,25 | 40,78 | -2,97% | - |
| 14.07.2025 | 40,63 | 42,13 | 40,58 | 42,03 | 3,00% | 150,00 |
| 11.07.2025 | 39,00 | 41,03 | 38,98 | 40,80 | 4,35% | 426,00 |
| 10.07.2025 | 39,28 | 39,35 | 38,45 | 39,10 | -0,64% | - |
| 09.07.2025 | 38,95 | 39,43 | 38,70 | 39,35 | 0,96% | - |
| 08.07.2025 | 38,58 | 39,78 | 38,55 | 38,98 | 1,17% | - |
| 07.07.2025 | 38,15 | 38,83 | 37,95 | 38,53 | 1,18% | 115,00 |
| 04.07.2025 | 38,43 | 38,58 | 37,95 | 38,08 | -1,17% | - |
| 03.07.2025 | 38,58 | 38,85 | 38,28 | 38,53 | -0,06% | 50,00 |
| 02.07.2025 | 39,33 | 39,33 | 37,93 | 38,55 | -2,16% | - |
| 01.07.2025 | 40,03 | 40,33 | 39,23 | 39,40 | -2,29% | - |
| 30.06.2025 | 40,23 | 40,93 | 39,95 | 40,33 | -0,25% | - |
| 27.06.2025 | 41,18 | 41,38 | 39,45 | 40,43 | -1,70% | - |
| 26.06.2025 | 41,55 | 41,63 | 38,90 | 41,13 | -2,32% | - |
| 25.06.2025 | 42,30 | 43,23 | 41,95 | 42,10 | -0,47% | - |
| 24.06.2025 | 43,18 | 43,75 | 41,93 | 42,30 | -1,57% | - |
| 23.06.2025 | 44,58 | 45,45 | 42,33 | 42,98 | -3,81% | 337,00 |
| 20.06.2025 | 43,98 | 45,35 | 43,85 | 44,68 | 2,11% | - |
| 19.06.2025 | 42,60 | 43,90 | 42,35 | 43,75 | 2,52% | 50,00 |
| 18.06.2025 | 41,85 | 42,98 | 41,48 | 42,68 | 2,03% | - |
| 17.06.2025 | 42,48 | 42,58 | 41,60 | 41,83 | -1,88% | 25,00 |
| 16.06.2025 | 42,98 | 44,75 | 42,45 | 42,63 | -0,76% | - |
| 13.06.2025 | 42,38 | 43,95 | 41,88 | 42,95 | 0,35% | 34,00 |
| 12.06.2025 | 42,13 | 43,13 | 41,85 | 42,80 | 1,42% | - |
| 11.06.2025 | 41,95 | 42,68 | 40,83 | 42,20 | 0,54% | - |
| 10.06.2025 | 44,05 | 44,05 | 41,63 | 41,98 | -4,71% | 50,00 |
| 09.06.2025 | 44,80 | 44,85 | 43,15 | 44,05 | -1,78% | - |
| 06.06.2025 | 45,00 | 45,33 | 43,68 | 44,85 | -0,33% | - |
| 05.06.2025 | 45,00 | 46,00 | 44,20 | 45,00 | 0,00% | 411,00 |
| 04.06.2025 | 45,00 | 46,55 | 44,00 | 45,00 | 3,21% | 150,00 |
| 03.06.2025 | 43,80 | 45,13 | 42,00 | 43,60 | -0,57% | 321,00 |
| 02.06.2025 | 42,88 | 44,83 | 42,75 | 43,85 | 1,98% | - |
| 30.05.2025 | 43,45 | 44,28 | 42,85 | 43,00 | -1,04% | 110,00 |
| 29.05.2025 | 43,00 | 43,75 | 42,33 | 43,45 | 1,58% | - |