10,180€
-1,74%
Echtzeit-Aktienkurs Exmar S.A.
Bid:
Ask:
Aktienkurse zur Exmar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 10,47 | 10,49 | 10,18 | 10,18 | -1,74% | - |
| 23.09.2025 | 10,91 | 10,91 | 10,11 | 10,36 | -3,00% | - |
| 22.09.2025 | 10,95 | 10,97 | 10,39 | 10,68 | 4,50% | - |
| 19.09.2025 | 10,06 | 10,95 | 10,05 | 10,22 | 5,47% | - |
| 18.09.2025 | 9,99 | 10,24 | 9,69 | 9,69 | 0,83% | - |
| 17.09.2025 | 9,94 | 9,97 | 9,61 | 9,61 | 0,52% | - |
| 16.09.2025 | 9,76 | 9,91 | 9,56 | 9,56 | -1,14% | - |
| 15.09.2025 | 10,03 | 10,04 | 9,67 | 9,67 | -0,21% | - |
| 12.09.2025 | 9,86 | 9,95 | 9,69 | 9,69 | 0,31% | - |
| 11.09.2025 | 9,88 | 9,92 | 9,66 | 9,66 | -0,21% | - |
| 10.09.2025 | 10,01 | 10,02 | 9,68 | 9,68 | -1,48% | - |
| 08.09.2025 | 9,93 | 10,06 | 9,82 | 9,83 | -0,25% | - |
| 05.09.2025 | 10,02 | 10,02 | 9,85 | 9,85 | -0,71% | - |
| 04.09.2025 | 9,93 | 9,95 | 9,86 | 9,92 | 0,66% | - |
| 03.09.2025 | 9,88 | 10,10 | 9,80 | 9,86 | 2,55% | - |
| 02.09.2025 | 9,96 | 9,99 | 9,61 | 9,61 | -1,74% | - |
| 01.09.2025 | 9,80 | 10,03 | 9,66 | 9,78 | 0,93% | 500,00 |
| 29.08.2025 | 10,17 | 10,21 | 9,69 | 9,69 | -5,09% | - |
| 28.08.2025 | 10,10 | 10,33 | 10,09 | 10,21 | 1,09% | - |
| 27.08.2025 | 10,33 | 10,33 | 10,05 | 10,10 | -2,23% | - |
| 26.08.2025 | 9,89 | 10,49 | 9,84 | 10,33 | 4,08% | - |
| 25.08.2025 | 8,99 | 10,05 | 8,94 | 9,93 | 10,03% | - |
| 22.08.2025 | 9,04 | 9,45 | 8,80 | 9,02 | -5,15% | - |
| 21.08.2025 | 9,99 | 10,17 | 9,27 | 9,51 | -3,99% | - |
| 20.08.2025 | 9,86 | 9,97 | 9,76 | 9,91 | 0,30% | - |
| 19.08.2025 | 10,30 | 10,35 | 9,79 | 9,88 | -4,13% | - |
| 18.08.2025 | 10,41 | 10,42 | 10,27 | 10,30 | 0,00% | - |
| 15.08.2025 | 10,47 | 10,47 | 10,27 | 10,30 | -0,10% | - |
| 14.08.2025 | 10,28 | 10,36 | 10,27 | 10,31 | -0,10% | - |
| 13.08.2025 | 10,30 | 10,37 | 10,28 | 10,32 | -0,29% | - |
| 12.08.2025 | 10,28 | 10,67 | 10,24 | 10,35 | 0,68% | - |
| 11.08.2025 | 11,27 | 11,28 | 10,12 | 10,28 | 0,98% | - |
| 08.08.2025 | 9,75 | 11,66 | 9,73 | 10,18 | -26,55% | - |
| 07.08.2025 | 12,91 | 13,86 | 12,72 | 13,86 | 11,41% | 4.130,00 |
| 06.08.2025 | 12,17 | 13,40 | 12,02 | 12,44 | 3,84% | - |
| 05.08.2025 | 12,07 | 12,20 | 11,97 | 11,98 | -0,66% | - |
| 04.08.2025 | 12,10 | 12,33 | 11,81 | 12,06 | -0,66% | - |
| 01.08.2025 | 11,92 | 12,20 | 11,85 | 12,14 | 2,27% | - |
| 31.07.2025 | 12,03 | 12,06 | 11,85 | 11,87 | 0,42% | - |
| 30.07.2025 | 11,81 | 11,94 | 11,77 | 11,82 | -0,92% | - |
| 29.07.2025 | 11,95 | 12,03 | 11,74 | 11,93 | 0,17% | 200,00 |
| 28.07.2025 | 11,98 | 12,06 | 11,84 | 11,91 | 0,25% | 3.500,00 |
| 25.07.2025 | 11,93 | 11,94 | 11,75 | 11,88 | 0,34% | - |
| 24.07.2025 | 12,11 | 12,12 | 11,79 | 11,84 | -0,75% | - |
| 23.07.2025 | 12,16 | 12,16 | 11,82 | 11,93 | 0,25% | - |
| 22.07.2025 | 11,96 | 11,98 | 11,77 | 11,90 | 0,00% | - |
| 21.07.2025 | 11,74 | 12,02 | 11,72 | 11,90 | 0,93% | - |
| 18.07.2025 | 11,94 | 11,99 | 11,63 | 11,79 | -1,17% | - |
| 17.07.2025 | 12,10 | 12,10 | 11,80 | 11,93 | 0,08% | - |
| 16.07.2025 | 11,94 | 11,96 | 11,85 | 11,92 | -0,42% | - |
| 15.07.2025 | 11,94 | 12,01 | 11,81 | 11,97 | 1,53% | - |
| 14.07.2025 | 11,88 | 11,98 | 11,70 | 11,79 | -1,50% | - |
| 11.07.2025 | 11,68 | 12,02 | 11,66 | 11,97 | 2,22% | 1.700,00 |
| 10.07.2025 | 11,74 | 11,74 | 11,59 | 11,71 | 0,86% | - |
| 09.07.2025 | 11,68 | 11,72 | 11,59 | 11,61 | -0,85% | - |
| 08.07.2025 | 11,68 | 11,73 | 11,64 | 11,71 | -0,43% | - |
| 07.07.2025 | 11,72 | 11,77 | 11,66 | 11,76 | -0,17% | - |
| 04.07.2025 | 11,68 | 11,79 | 11,67 | 11,78 | 0,26% | - |
| 03.07.2025 | 11,77 | 11,80 | 11,67 | 11,75 | -0,17% | - |
| 02.07.2025 | 11,76 | 11,78 | 11,71 | 11,77 | 0,43% | - |
| 01.07.2025 | 11,72 | 11,79 | 11,64 | 11,72 | -0,68% | - |
| 30.06.2025 | 11,79 | 11,91 | 11,69 | 11,80 | 0,08% | - |
| 27.06.2025 | 11,98 | 12,02 | 11,72 | 11,79 | -1,34% | - |
| 26.06.2025 | 11,97 | 11,99 | 11,85 | 11,95 | -0,17% | - |
| 25.06.2025 | 12,02 | 12,04 | 11,89 | 11,97 | 0,25% | - |
| 24.06.2025 | 12,18 | 12,20 | 11,86 | 11,94 | 0,59% | - |
| 23.06.2025 | 11,88 | 11,95 | 11,77 | 11,87 | -0,50% | - |
| 20.06.2025 | 12,14 | 12,14 | 11,64 | 11,93 | -0,67% | - |
| 19.06.2025 | 11,76 | 12,03 | 11,68 | 12,01 | 1,35% | - |
| 18.06.2025 | 11,96 | 12,33 | 11,71 | 11,85 | -1,17% | - |
| 17.06.2025 | 10,93 | 11,99 | 10,93 | 11,99 | 9,20% | - |
| 16.06.2025 | 11,48 | 11,52 | 10,88 | 10,98 | -4,27% | - |
| 13.06.2025 | 11,45 | 11,53 | 11,37 | 11,47 | -0,35% | - |
| 12.06.2025 | 11,36 | 11,53 | 11,36 | 11,51 | 0,35% | - |
| 11.06.2025 | 11,50 | 11,53 | 11,47 | 11,47 | -0,35% | - |
| 10.06.2025 | 11,50 | 11,52 | 11,49 | 11,51 | 0,35% | - |
| 09.06.2025 | 11,46 | 11,54 | 11,46 | 11,47 | -0,35% | - |
| 06.06.2025 | 11,50 | 11,54 | 11,50 | 11,51 | 0,35% | - |
| 05.06.2025 | 11,42 | 11,54 | 11,42 | 11,47 | 0,26% | - |
| 04.06.2025 | 11,58 | 11,58 | 11,44 | 11,44 | -0,95% | - |
| 03.06.2025 | 11,56 | 11,56 | 11,51 | 11,55 | -0,35% | - |
| 02.06.2025 | 11,46 | 11,59 | 11,44 | 11,59 | 0,61% | - |
| 30.05.2025 | 11,48 | 11,55 | 11,45 | 11,52 | 0,00% | - |
| 29.05.2025 | 11,64 | 11,66 | 11,49 | 11,52 | -0,09% | - |
| 28.05.2025 | 11,49 | 11,56 | 11,49 | 11,53 | -0,17% | - |
| 27.05.2025 | 11,52 | 11,55 | 11,50 | 11,55 | 0,17% | - |
| 26.05.2025 | 11,70 | 11,72 | 11,52 | 11,53 | -0,17% | - |
| 23.05.2025 | 11,44 | 11,58 | 11,44 | 11,55 | -0,17% | - |
| 22.05.2025 | 11,46 | 11,61 | 11,44 | 11,57 | 1,14% | - |
| 21.05.2025 | 11,52 | 11,57 | 11,42 | 11,44 | -0,95% | - |
| 20.05.2025 | 11,52 | 11,57 | 11,52 | 11,55 | -0,17% | - |
| 19.05.2025 | 11,52 | 11,57 | 11,48 | 11,57 | 0,00% | - |
| 16.05.2025 | 11,53 | 11,57 | 11,50 | 11,57 | 0,26% | - |
| 15.05.2025 | 11,42 | 11,56 | 11,41 | 11,54 | 0,17% | - |
| 14.05.2025 | 11,51 | 11,54 | 11,49 | 11,52 | 0,17% | - |
| 13.05.2025 | 11,53 | 11,57 | 11,49 | 11,50 | -0,78% | - |
| 12.05.2025 | 11,60 | 11,66 | 11,51 | 11,59 | 0,35% | - |
| 09.05.2025 | 11,56 | 11,58 | 11,50 | 11,55 | 0,17% | - |
| 08.05.2025 | 11,60 | 11,60 | 11,48 | 11,53 | -0,35% | - |
| 07.05.2025 | 11,54 | 11,59 | 11,49 | 11,57 | 0,26% | - |