48,025€
-1,79%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 48,90 | 48,93 | 48,88 | 48,93 | 0,05% | - |
| 09.12.2025 | 48,05 | 49,40 | 47,63 | 48,90 | 6,83% | - |
| 08.12.2025 | 45,08 | 45,80 | 45,03 | 45,78 | -2,92% | - |
| 05.12.2025 | 46,55 | 47,30 | 46,45 | 47,15 | 3,80% | - |
| 04.12.2025 | 45,30 | 46,13 | 44,20 | 45,43 | 4,37% | - |
| 03.12.2025 | 42,55 | 43,65 | 42,55 | 43,53 | 2,59% | - |
| 02.12.2025 | 41,35 | 42,75 | 40,88 | 42,43 | 2,97% | 25,00 |
| 01.12.2025 | 41,65 | 42,25 | 40,65 | 41,20 | -0,30% | - |
| 28.11.2025 | 41,13 | 41,55 | 41,13 | 41,33 | 0,43% | - |
| 27.11.2025 | 40,85 | 41,55 | 40,83 | 41,15 | 0,00% | - |
| 26.11.2025 | 41,30 | 41,83 | 40,78 | 41,15 | 0,18% | - |
| 25.11.2025 | 40,95 | 41,60 | 40,73 | 41,08 | -0,24% | - |
| 24.11.2025 | 42,48 | 43,05 | 40,85 | 41,18 | -8,65% | - |
| 21.11.2025 | 45,13 | 45,15 | 45,08 | 45,08 | -0,28% | - |
| 20.11.2025 | 43,68 | 45,28 | 43,63 | 45,20 | 1,63% | - |
| 19.11.2025 | 45,38 | 46,63 | 44,33 | 44,48 | -2,31% | - |
| 18.11.2025 | 45,68 | 46,65 | 45,35 | 45,53 | -1,94% | - |
| 17.11.2025 | 45,58 | 47,28 | 45,58 | 46,43 | 2,60% | - |
| 14.11.2025 | 46,08 | 46,18 | 44,28 | 45,25 | -1,47% | - |
| 13.11.2025 | 46,30 | 46,33 | 45,18 | 45,93 | -1,66% | - |
| 12.11.2025 | 46,68 | 46,73 | 46,65 | 46,70 | 0,76% | - |
| 11.11.2025 | 46,98 | 46,98 | 46,10 | 46,35 | -1,33% | - |
| 10.11.2025 | 47,68 | 48,30 | 46,98 | 46,98 | -0,74% | - |
| 07.11.2025 | 46,33 | 47,48 | 46,10 | 47,33 | 1,23% | - |
| 06.11.2025 | 46,40 | 46,88 | 45,65 | 46,75 | -0,58% | - |
| 05.11.2025 | 47,65 | 47,73 | 46,83 | 47,03 | -2,39% | - |
| 04.11.2025 | 49,58 | 49,60 | 47,48 | 48,18 | -2,48% | 30,00 |
| 03.11.2025 | 48,85 | 49,68 | 48,80 | 49,40 | 1,96% | - |
| 31.10.2025 | 47,60 | 49,30 | 47,58 | 48,45 | 4,03% | 120,00 |
| 30.10.2025 | 46,93 | 47,23 | 46,48 | 46,58 | 0,32% | - |
| 29.10.2025 | 47,28 | 47,30 | 46,05 | 46,43 | -2,26% | - |
| 28.10.2025 | 46,83 | 47,98 | 46,20 | 47,50 | 2,48% | - |
| 27.10.2025 | 47,25 | 49,40 | 46,08 | 46,35 | -0,32% | 45,00 |
| 24.10.2025 | 47,35 | 47,35 | 46,50 | 46,50 | -0,91% | - |
| 23.10.2025 | 47,55 | 48,40 | 46,75 | 46,93 | -2,80% | - |
| 22.10.2025 | 47,65 | 48,78 | 47,53 | 48,28 | 2,06% | - |
| 21.10.2025 | 46,15 | 47,55 | 45,58 | 47,30 | 2,49% | - |
| 20.10.2025 | 44,83 | 46,43 | 44,80 | 46,15 | 1,65% | 35,00 |
| 17.10.2025 | 48,03 | 48,03 | 44,60 | 45,40 | -6,63% | 2,00 |
| 16.10.2025 | 47,48 | 48,90 | 47,45 | 48,63 | 2,37% | 100,00 |
| 15.10.2025 | 49,30 | 50,40 | 47,18 | 47,50 | -2,91% | - |
| 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 |