30,450€
0,50%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 21,00 | 21,30 | 19,84 | 21,00 | 0,00% | 25,00 |
| 13.01.2025 | 22,43 | 23,08 | 21,00 | 21,00 | -6,56% | 20,00 |
| 10.01.2025 | 22,68 | 22,68 | 22,30 | 22,48 | -0,99% | - |
| 09.01.2025 | 22,55 | 23,03 | 22,28 | 22,70 | 0,67% | - |
| 08.01.2025 | 20,98 | 23,88 | 20,78 | 22,55 | 10,13% | 100,00 |
| 07.01.2025 | 20,28 | 20,48 | 20,00 | 20,48 | 0,99% | - |
| 06.01.2025 | 19,98 | 20,63 | 19,85 | 20,28 | 1,78% | - |
| 03.01.2025 | 19,21 | 20,18 | 19,07 | 19,92 | 3,75% | - |
| 02.01.2025 | 19,47 | 19,49 | 18,98 | 19,20 | -0,31% | - |
| 30.12.2024 | 19,46 | 19,48 | 19,11 | 19,26 | -1,03% | - |
| 27.12.2024 | 19,14 | 19,52 | 19,13 | 19,46 | 2,69% | - |
| 23.12.2024 | 19,07 | 19,58 | 18,86 | 18,95 | -0,42% | - |
| 20.12.2024 | 18,98 | 19,04 | 18,59 | 19,03 | -0,05% | - |
| 19.12.2024 | 17,36 | 19,23 | 17,36 | 19,04 | 9,55% | - |
| 18.12.2024 | 17,35 | 17,38 | 16,86 | 17,38 | 0,17% | - |
| 17.12.2024 | 17,55 | 17,58 | 17,22 | 17,35 | -1,31% | - |
| 16.12.2024 | 17,61 | 17,65 | 17,28 | 17,58 | -0,17% | - |
| 13.12.2024 | 17,95 | 17,95 | 17,46 | 17,61 | -1,84% | - |
| 12.12.2024 | 17,99 | 18,32 | 17,86 | 17,94 | -0,44% | - |
| 11.12.2024 | 18,58 | 18,59 | 17,84 | 18,02 | -3,01% | - |
| 10.12.2024 | 18,71 | 18,93 | 18,39 | 18,58 | -0,80% | - |
| 09.12.2024 | 18,47 | 19,29 | 18,47 | 18,73 | 1,35% | - |
| 06.12.2024 | 18,10 | 18,67 | 18,04 | 18,48 | 1,99% | - |
| 05.12.2024 | 17,94 | 18,41 | 17,80 | 18,12 | 0,95% | - |
| 04.12.2024 | 18,11 | 18,22 | 17,91 | 17,95 | -0,83% | - |
| 03.12.2024 | 17,60 | 18,18 | 17,47 | 18,10 | 2,78% | - |
| 02.12.2024 | 18,26 | 18,28 | 17,49 | 17,61 | -3,77% | - |
| 29.11.2024 | 18,66 | 18,67 | 18,05 | 18,30 | -1,98% | - |
| 28.11.2024 | 19,38 | 19,40 | 18,51 | 18,67 | -3,56% | - |
| 27.11.2024 | 18,65 | 19,36 | 18,58 | 19,36 | 3,75% | - |
| 26.11.2024 | 19,83 | 19,86 | 18,62 | 18,66 | -6,09% | - |
| 25.11.2024 | 20,50 | 20,53 | 19,38 | 19,87 | -2,95% | - |
| 22.11.2024 | 19,44 | 20,55 | 19,44 | 20,48 | 5,32% | - |
| 21.11.2024 | 19,42 | 19,84 | 19,12 | 19,44 | 0,10% | - |
| 20.11.2024 | 20,55 | 20,63 | 19,24 | 19,42 | -5,38% | - |
| 19.11.2024 | 20,38 | 20,58 | 20,23 | 20,53 | 0,86% | - |
| 18.11.2024 | 20,38 | 20,93 | 20,23 | 20,35 | -0,12% | - |