44,850€
-0,33%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 42,75 | 44,43 | 42,40 | 42,78 | 0,35% | 150,00 |
| 27.05.2025 | 41,98 | 42,98 | 41,88 | 42,63 | 2,10% | 251,00 |
| 26.05.2025 | 40,28 | 42,05 | 40,28 | 41,75 | 4,70% | - |
| 23.05.2025 | 40,25 | 41,00 | 39,00 | 39,88 | -0,93% | - |
| 22.05.2025 | 39,20 | 40,95 | 39,05 | 40,25 | 2,81% | 35,00 |
| 21.05.2025 | 37,65 | 40,55 | 37,60 | 39,15 | 3,85% | 17,00 |
| 20.05.2025 | 38,15 | 38,48 | 37,18 | 37,70 | -1,31% | - |
| 19.05.2025 | 38,45 | 38,75 | 37,68 | 38,20 | -1,04% | - |
| 16.05.2025 | 36,53 | 38,93 | 36,53 | 38,60 | 5,75% | 55,00 |
| 15.05.2025 | 33,93 | 36,75 | 33,90 | 36,50 | 7,43% | 33,00 |
| 14.05.2025 | 33,95 | 34,43 | 33,75 | 33,98 | 0,07% | - |
| 13.05.2025 | 33,90 | 34,45 | 33,75 | 33,95 | 0,00% | - |
| 12.05.2025 | 35,25 | 35,85 | 32,75 | 33,95 | -3,21% | 130,00 |
| 09.05.2025 | 36,58 | 36,60 | 35,03 | 35,08 | -3,97% | 14,00 |
| 08.05.2025 | 35,68 | 36,58 | 35,55 | 36,53 | 2,53% | - |
| 07.05.2025 | 35,78 | 36,50 | 35,43 | 35,63 | -0,21% | - |
| 06.05.2025 | 36,20 | 36,60 | 35,00 | 35,70 | -1,45% | 70,00 |
| 05.05.2025 | 35,80 | 36,35 | 35,28 | 36,23 | 1,05% | 200,00 |
| 02.05.2025 | 34,60 | 35,98 | 34,15 | 35,85 | 3,99% | 9,00 |
| 30.04.2025 | 33,45 | 34,55 | 33,30 | 34,48 | 2,99% | 40,00 |
| 29.04.2025 | 33,58 | 34,03 | 32,88 | 33,48 | -0,37% | 110,00 |
| 28.04.2025 | 35,10 | 36,58 | 33,03 | 33,60 | -4,41% | 230,00 |
| 25.04.2025 | 34,95 | 35,98 | 34,40 | 35,15 | 0,57% | - |
| 24.04.2025 | 33,90 | 35,13 | 33,45 | 34,95 | 3,02% | 15,00 |
| 23.04.2025 | 34,58 | 34,63 | 33,78 | 33,93 | -1,09% | - |
| 22.04.2025 | 33,30 | 34,55 | 33,30 | 34,30 | 2,62% | - |
| 17.04.2025 | 33,90 | 33,98 | 33,28 | 33,43 | -0,96% | - |
| 16.04.2025 | 33,05 | 33,98 | 32,95 | 33,75 | 1,43% | - |
| 15.04.2025 | 32,23 | 33,58 | 31,68 | 33,28 | 3,26% | - |
| 14.04.2025 | 30,50 | 32,28 | 30,50 | 32,23 | 5,83% | - |
| 11.04.2025 | 30,35 | 30,93 | 29,98 | 30,45 | 0,50% | - |
| 10.04.2025 | 30,45 | 33,13 | 29,85 | 30,30 | -0,90% | - |
| 09.04.2025 | 31,45 | 31,60 | 29,85 | 30,58 | -3,17% | - |
| 08.04.2025 | 30,85 | 31,93 | 30,68 | 31,58 | 3,02% | - |
| 07.04.2025 | 31,50 | 32,03 | 29,13 | 30,65 | -4,29% | 1.100,00 |
| 04.04.2025 | 33,05 | 33,20 | 31,38 | 32,03 | -3,03% | 500,00 |
| 03.04.2025 | 33,08 | 33,73 | 32,93 | 33,03 | -1,56% | - |
| 02.04.2025 | 34,45 | 34,55 | 33,13 | 33,55 | -2,61% | - |
| 01.04.2025 | 33,78 | 35,15 | 33,73 | 34,45 | 2,00% | - |
| 31.03.2025 | 33,00 | 33,88 | 32,93 | 33,78 | 1,96% | - |
| 28.03.2025 | 33,90 | 34,38 | 33,03 | 33,13 | -2,57% | - |
| 27.03.2025 | 33,93 | 34,18 | 33,18 | 34,00 | 0,07% | - |
| 26.03.2025 | 34,50 | 34,58 | 33,03 | 33,98 | -1,52% | - |
| 25.03.2025 | 33,75 | 34,78 | 32,85 | 34,50 | 2,22% | - |
| 24.03.2025 | 33,25 | 33,75 | 32,53 | 33,75 | 1,81% | 109,00 |
| 21.03.2025 | 32,53 | 33,20 | 31,78 | 33,15 | 2,00% | - |
| 20.03.2025 | 34,00 | 36,00 | 31,23 | 32,50 | -4,48% | 120,00 |
| 19.03.2025 | 33,15 | 36,20 | 33,05 | 34,03 | 2,64% | 341,00 |
| 18.03.2025 | 32,20 | 34,18 | 32,18 | 33,15 | 3,03% | 100,00 |
| 17.03.2025 | 32,05 | 34,53 | 31,95 | 32,18 | 0,16% | 733,00 |
| 14.03.2025 | 31,38 | 32,25 | 31,33 | 32,13 | 2,72% | - |
| 13.03.2025 | 31,88 | 32,10 | 31,13 | 31,28 | -2,04% | - |
| 12.03.2025 | 31,85 | 32,20 | 31,40 | 31,93 | 0,31% | 250,00 |
| 11.03.2025 | 32,30 | 32,68 | 31,50 | 31,83 | -1,16% | - |
| 10.03.2025 | 33,03 | 34,05 | 31,98 | 32,20 | -2,57% | 300,00 |
| 07.03.2025 | 34,73 | 35,43 | 32,63 | 33,05 | -5,10% | 30,00 |
| 06.03.2025 | 33,45 | 34,93 | 32,73 | 34,83 | 4,27% | - |
| 05.03.2025 | 31,68 | 34,05 | 31,65 | 33,40 | 5,78% | - |
| 04.03.2025 | 33,00 | 33,25 | 30,75 | 31,58 | 0,80% | 305,00 |
| 03.03.2025 | 25,90 | 32,05 | 25,90 | 31,33 | 21,30% | 75,00 |
| 28.02.2025 | 24,90 | 25,93 | 24,90 | 25,83 | 3,40% | - |
| 27.02.2025 | 24,33 | 25,08 | 24,28 | 24,98 | 2,67% | - |
| 26.02.2025 | 24,98 | 25,13 | 23,93 | 24,33 | -2,41% | 60,00 |
| 25.02.2025 | 24,60 | 25,43 | 24,55 | 24,93 | 1,42% | 200,00 |
| 24.02.2025 | 24,03 | 24,85 | 23,98 | 24,58 | 3,04% | - |
| 21.02.2025 | 23,83 | 24,15 | 23,83 | 23,85 | 0,10% | - |
| 20.02.2025 | 23,90 | 24,48 | 23,75 | 23,83 | -0,31% | - |
| 19.02.2025 | 23,43 | 24,25 | 23,43 | 23,90 | 1,92% | - |
| 18.02.2025 | 22,45 | 23,88 | 22,45 | 23,45 | 4,45% | - |
| 17.02.2025 | 22,03 | 22,54 | 21,72 | 22,45 | 1,93% | - |
| 14.02.2025 | 21,68 | 22,13 | 21,50 | 22,03 | 1,61% | - |
| 13.02.2025 | 22,05 | 22,10 | 21,60 | 21,68 | -1,70% | - |
| 12.02.2025 | 22,03 | 22,23 | 21,95 | 22,05 | 0,11% | - |
| 11.02.2025 | 22,23 | 22,25 | 21,88 | 22,03 | -1,01% | - |
| 10.02.2025 | 22,20 | 22,38 | 22,13 | 22,25 | 0,34% | - |
| 07.02.2025 | 22,73 | 22,78 | 22,13 | 22,18 | -2,74% | - |
| 06.02.2025 | 22,90 | 23,23 | 22,73 | 22,80 | -0,44% | - |
| 05.02.2025 | 22,90 | 23,13 | 22,68 | 22,90 | -0,22% | - |
| 04.02.2025 | 23,05 | 23,28 | 22,84 | 22,95 | -0,43% | - |
| 03.02.2025 | 22,55 | 23,05 | 22,53 | 23,05 | 1,10% | - |
| 31.01.2025 | 22,70 | 22,88 | 22,63 | 22,80 | 0,44% | - |
| 30.01.2025 | 22,83 | 23,28 | 22,43 | 22,70 | -0,55% | - |
| 29.01.2025 | 22,68 | 22,98 | 22,50 | 22,83 | 0,77% | - |
| 28.01.2025 | 22,40 | 22,98 | 22,40 | 22,65 | 1,12% | - |
| 27.01.2025 | 22,35 | 22,48 | 21,93 | 22,40 | -0,22% | 200,00 |
| 24.01.2025 | 21,48 | 22,47 | 21,35 | 22,45 | 4,54% | - |
| 23.01.2025 | 20,90 | 21,53 | 20,85 | 21,48 | 2,75% | - |
| 22.01.2025 | 20,93 | 21,03 | 20,68 | 20,90 | -0,12% | - |
| 21.01.2025 | 20,53 | 21,08 | 20,48 | 20,93 | 1,70% | - |
| 20.01.2025 | 20,19 | 20,73 | 20,02 | 20,58 | 1,91% | - |
| 17.01.2025 | 19,89 | 20,38 | 19,89 | 20,19 | 1,56% | - |
| 16.01.2025 | 20,01 | 20,05 | 19,27 | 19,88 | -0,62% | - |
| 15.01.2025 | 21,00 | 21,05 | 19,83 | 20,01 | -4,74% | - |