21,425€
2,51%
Echtzeit-Aktienkurs EXOSENS EO -,425
Bid:
Ask:
Aktienkurse zur EXOSENS EO -,425 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 20,50 | 20,63 | 20,13 | 20,38 | -0,85% | - |
| 14.11.2024 | 20,53 | 20,80 | 20,48 | 20,55 | 0,12% | - |
| 13.11.2024 | 20,55 | 20,68 | 20,33 | 20,53 | -0,36% | - |
| 12.11.2024 | 20,38 | 20,93 | 20,35 | 20,60 | 0,86% | - |
| 11.11.2024 | 20,05 | 20,68 | 20,05 | 20,43 | 1,95% | - |
| 08.11.2024 | 19,75 | 20,40 | 19,74 | 20,04 | 1,44% | - |
| 07.11.2024 | 19,58 | 20,43 | 19,22 | 19,75 | 0,97% | - |
| 06.11.2024 | 19,46 | 19,58 | 19,17 | 19,56 | 0,62% | - |
| 05.11.2024 | 19,31 | 19,69 | 19,15 | 19,44 | 0,78% | 30,00 |
| 04.11.2024 | 19,18 | 19,36 | 19,05 | 19,29 | 0,68% | - |
| 01.11.2024 | 19,49 | 19,51 | 18,95 | 19,16 | -1,79% | - |