40,225€
2,42%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |