61,090€
-1,13%
Echtzeit-Aktienkurs Exponent
Bid:
Ask:
Aktienkurse zur Exponent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 61,84 | 62,69 | 60,67 | 60,95 | -1,36% | - |
| 28.08.2025 | 62,71 | 62,99 | 61,58 | 61,79 | -1,47% | 40,00 |
| 27.08.2025 | 61,62 | 62,97 | 61,36 | 62,71 | 1,74% | - |
| 26.08.2025 | 60,99 | 61,70 | 60,60 | 61,64 | 1,02% | - |
| 25.08.2025 | 61,78 | 61,80 | 61,02 | 61,02 | -1,02% | - |
| 22.08.2025 | 60,73 | 62,34 | 60,19 | 61,65 | 1,50% | - |
| 21.08.2025 | 60,11 | 61,39 | 59,39 | 60,74 | 1,01% | - |
| 20.08.2025 | 59,76 | 60,38 | 59,45 | 60,13 | 0,69% | - |
| 19.08.2025 | 59,30 | 60,06 | 59,02 | 59,72 | 0,83% | - |
| 18.08.2025 | 59,18 | 59,87 | 59,00 | 59,23 | 0,15% | - |
| 15.08.2025 | 60,69 | 61,57 | 58,88 | 59,14 | -2,57% | - |
| 14.08.2025 | 62,08 | 62,25 | 60,57 | 60,70 | -2,29% | - |
| 13.08.2025 | 60,71 | 62,26 | 60,15 | 62,12 | 2,32% | - |
| 12.08.2025 | 60,05 | 60,75 | 59,68 | 60,71 | 1,03% | - |
| 11.08.2025 | 60,67 | 61,30 | 59,60 | 60,09 | -0,97% | - |
| 08.08.2025 | 61,11 | 61,66 | 60,57 | 60,68 | -0,62% | - |
| 07.08.2025 | 61,33 | 61,95 | 60,91 | 61,06 | -0,47% | - |
| 06.08.2025 | 61,52 | 62,14 | 60,52 | 61,35 | -0,34% | - |
| 05.08.2025 | 61,05 | 61,98 | 60,06 | 61,56 | 0,98% | - |
| 04.08.2025 | 58,96 | 60,97 | 58,68 | 60,96 | 3,13% | - |
| 01.08.2025 | 61,18 | 61,18 | 55,14 | 59,11 | -1,96% | - |
| 31.07.2025 | 60,19 | 60,45 | 59,29 | 60,29 | 0,02% | - |
| 30.07.2025 | 60,83 | 61,91 | 60,12 | 60,28 | -1,18% | - |
| 29.07.2025 | 61,36 | 62,26 | 60,80 | 61,00 | -0,52% | - |
| 28.07.2025 | 61,52 | 63,29 | 61,30 | 61,32 | -0,26% | - |
| 25.07.2025 | 61,42 | 62,10 | 61,35 | 61,48 | 0,23% | - |
| 24.07.2025 | 61,74 | 61,98 | 60,95 | 61,34 | -0,76% | - |
| 23.07.2025 | 61,82 | 62,60 | 61,38 | 61,81 | -0,02% | - |
| 22.07.2025 | 61,01 | 62,06 | 60,46 | 61,82 | 1,28% | - |
| 21.07.2025 | 62,40 | 63,07 | 61,00 | 61,04 | -2,20% | - |
| 18.07.2025 | 63,88 | 65,24 | 62,18 | 62,41 | -2,29% | - |
| 17.07.2025 | 62,65 | 64,23 | 62,62 | 63,87 | 1,93% | - |
| 16.07.2025 | 62,37 | 63,74 | 61,29 | 62,66 | 0,40% | - |
| 15.07.2025 | 63,83 | 64,23 | 62,38 | 62,41 | -2,26% | - |
| 14.07.2025 | 63,78 | 64,08 | 63,28 | 63,85 | 0,47% | - |
| 11.07.2025 | 64,95 | 65,20 | 63,51 | 63,55 | -2,19% | - |
| 10.07.2025 | 63,31 | 65,94 | 63,00 | 64,97 | 2,57% | - |
| 09.07.2025 | 64,95 | 65,50 | 63,16 | 63,34 | -2,51% | - |
| 08.07.2025 | 64,57 | 65,62 | 64,19 | 64,97 | 0,82% | 210,00 |
| 07.07.2025 | 65,06 | 65,83 | 64,16 | 64,44 | -0,94% | 115,00 |
| 04.07.2025 | 65,20 | 65,53 | 64,96 | 65,05 | -0,81% | - |
| 03.07.2025 | 65,78 | 66,38 | 65,06 | 65,58 | -0,24% | - |
| 02.07.2025 | 64,85 | 65,90 | 64,22 | 65,74 | 1,31% | - |
| 01.07.2025 | 63,40 | 66,11 | 62,40 | 64,89 | 2,29% | - |
| 30.06.2025 | 63,13 | 63,69 | 62,60 | 63,44 | -0,02% | - |
| 27.06.2025 | 64,91 | 65,31 | 63,34 | 63,45 | -2,22% | - |
| 26.06.2025 | 64,28 | 65,05 | 63,86 | 64,89 | 0,84% | - |
| 25.06.2025 | 65,11 | 65,28 | 64,11 | 64,35 | -1,23% | - |
| 24.06.2025 | 63,96 | 65,17 | 63,58 | 65,15 | 2,42% | - |
| 23.06.2025 | 63,25 | 64,19 | 62,78 | 63,61 | 0,52% | - |
| 20.06.2025 | 64,67 | 65,91 | 63,27 | 63,28 | -2,15% | - |
| 19.06.2025 | 65,37 | 65,46 | 64,67 | 64,67 | -1,13% | - |
| 18.06.2025 | 64,97 | 67,68 | 64,70 | 65,41 | 0,72% | - |
| 17.06.2025 | 65,60 | 66,06 | 64,77 | 64,94 | -0,89% | - |
| 16.06.2025 | 65,05 | 65,81 | 64,41 | 65,52 | 0,82% | - |
| 13.06.2025 | 65,29 | 67,60 | 64,58 | 64,99 | -0,46% | - |
| 12.06.2025 | 66,36 | 66,36 | 65,12 | 65,29 | -1,54% | - |
| 11.06.2025 | 67,88 | 68,34 | 66,08 | 66,31 | -2,14% | - |
| 10.06.2025 | 67,78 | 68,78 | 67,46 | 67,76 | 0,01% | - |
| 09.06.2025 | 67,71 | 68,74 | 67,19 | 67,75 | -0,18% | - |
| 06.06.2025 | 67,42 | 69,05 | 67,40 | 67,87 | 0,67% | - |
| 05.06.2025 | 68,22 | 68,49 | 66,87 | 67,42 | -1,25% | - |
| 04.06.2025 | 68,82 | 69,56 | 68,01 | 68,27 | -0,81% | - |
| 03.06.2025 | 67,28 | 68,99 | 66,47 | 68,83 | 2,24% | - |
| 02.06.2025 | 67,30 | 68,02 | 66,10 | 67,32 | -0,03% | 10,00 |
| 30.05.2025 | 67,90 | 68,39 | 67,06 | 67,34 | -0,88% | - |
| 29.05.2025 | 67,22 | 68,49 | 66,65 | 67,94 | 1,12% | - |
| 28.05.2025 | 68,46 | 69,04 | 66,75 | 67,19 | -1,77% | - |
| 27.05.2025 | 67,57 | 68,73 | 66,88 | 68,40 | 1,03% | - |
| 26.05.2025 | 67,05 | 68,06 | 66,81 | 67,70 | 1,00% | - |
| 23.05.2025 | 68,66 | 68,66 | 66,80 | 67,03 | -2,39% | - |
| 22.05.2025 | 68,34 | 68,93 | 68,01 | 68,67 | 0,41% | - |
| 21.05.2025 | 70,01 | 70,01 | 68,07 | 68,39 | -2,68% | - |
| 20.05.2025 | 71,13 | 71,26 | 69,95 | 70,27 | -1,13% | - |
| 19.05.2025 | 71,00 | 71,42 | 69,69 | 71,07 | -1,02% | - |
| 16.05.2025 | 70,84 | 72,64 | 70,01 | 71,80 | 1,36% | - |
| 15.05.2025 | 69,59 | 70,95 | 68,84 | 70,84 | 1,72% | - |
| 14.05.2025 | 70,74 | 70,85 | 69,37 | 69,64 | -1,58% | - |
| 13.05.2025 | 71,75 | 72,06 | 70,05 | 70,76 | -1,27% | - |
| 12.05.2025 | 68,20 | 71,90 | 68,20 | 71,67 | 5,20% | - |
| 09.05.2025 | 68,80 | 68,86 | 67,90 | 68,13 | -0,90% | - |
| 08.05.2025 | 66,54 | 69,17 | 66,26 | 68,75 | 3,84% | - |
| 07.05.2025 | 66,61 | 67,24 | 65,74 | 66,21 | -0,11% | - |
| 06.05.2025 | 66,64 | 67,05 | 65,36 | 66,28 | -0,56% | - |
| 05.05.2025 | 67,98 | 68,05 | 66,48 | 66,65 | -1,83% | - |
| 02.05.2025 | 69,47 | 69,47 | 64,82 | 67,89 | -2,41% | - |
| 30.04.2025 | 69,29 | 69,73 | 67,84 | 69,57 | 0,36% | - |
| 29.04.2025 | 68,74 | 69,59 | 68,07 | 69,32 | 0,98% | - |
| 28.04.2025 | 69,53 | 69,97 | 67,81 | 68,65 | -1,32% | - |
| 25.04.2025 | 69,37 | 71,79 | 68,31 | 69,57 | 0,19% | - |
| 24.04.2025 | 70,69 | 70,69 | 68,51 | 69,44 | -1,82% | - |
| 23.04.2025 | 69,64 | 72,64 | 69,64 | 70,73 | 1,61% | - |
| 22.04.2025 | 68,84 | 69,97 | 67,51 | 69,61 | 1,07% | - |
| 17.04.2025 | 70,30 | 70,66 | 68,37 | 68,87 | -1,18% | - |
| 16.04.2025 | 70,83 | 72,80 | 68,67 | 69,69 | -1,69% | - |
| 15.04.2025 | 71,37 | 71,92 | 69,27 | 70,89 | -0,76% | - |
| 14.04.2025 | 70,71 | 72,53 | 70,16 | 71,43 | 0,85% | - |
| 11.04.2025 | 70,55 | 71,11 | 67,82 | 70,83 | 0,38% | - |
| 10.04.2025 | 72,46 | 72,92 | 68,72 | 70,56 | -3,14% | - |
| 09.04.2025 | 69,12 | 73,83 | 66,64 | 72,85 | 5,70% | 119,00 |