11,750€
0,86%
Echtzeit-Aktienkurs Exmar S.A.
Bid:
Ask:
Aktienkurse zur Exmar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 11,48 | 11,73 | 11,43 | 11,73 | 1,96% | 4.500,00 |
| 28.09.2026 | 11,68 | 11,68 | 11,38 | 11,50 | -1,71% | - |
| 25.09.2026 | 11,85 | 11,85 | 11,60 | 11,70 | -1,06% | 4.500,00 |
| 24.09.2026 | 11,70 | 11,88 | 11,58 | 11,83 | 0,85% | - |
| 23.09.2026 | 11,88 | 11,95 | 11,50 | 11,73 | -1,47% | - |
| 22.09.2026 | 11,85 | 11,93 | 11,80 | 11,90 | 0,42% | - |
| 21.09.2026 | 11,93 | 11,98 | 11,80 | 11,85 | 0,00% | - |
| 18.09.2026 | 12,00 | 12,00 | 11,83 | 11,85 | -1,04% | - |
| 17.09.2026 | 11,78 | 12,03 | 11,78 | 11,98 | 1,91% | - |
| 16.09.2026 | 11,85 | 11,85 | 11,70 | 11,75 | -0,63% | - |
| 15.09.2026 | 11,78 | 11,83 | 11,70 | 11,83 | 0,42% | - |
| 14.09.2026 | 12,15 | 12,15 | 11,73 | 11,78 | -1,67% | - |
| 11.09.2026 | 12,00 | 12,03 | 11,80 | 11,98 | 0,42% | - |
| 10.09.2026 | 11,78 | 11,95 | 11,75 | 11,93 | 1,27% | - |
| 09.09.2026 | 11,75 | 11,85 | 11,65 | 11,78 | 0,43% | - |
| 08.09.2026 | 11,60 | 11,93 | 11,40 | 11,73 | 0,86% | - |
| 07.09.2026 | 11,53 | 11,75 | 11,43 | 11,63 | 0,65% | - |
| 04.09.2026 | 11,25 | 11,58 | 11,20 | 11,55 | 2,90% | - |
| 03.09.2026 | 11,58 | 11,58 | 10,98 | 11,23 | -2,81% | - |
| 02.09.2026 | 11,28 | 11,85 | 11,23 | 11,55 | 2,67% | - |
| 01.09.2026 | 11,33 | 11,40 | 11,23 | 11,25 | -0,44% | - |
| 31.08.2026 | 11,28 | 11,40 | 11,20 | 11,30 | 0,22% | - |
| 28.08.2026 | 11,43 | 11,53 | 11,18 | 11,28 | -1,31% | - |
| 27.08.2026 | 11,40 | 11,65 | 11,35 | 11,43 | 0,66% | - |
| 26.08.2026 | 11,55 | 11,55 | 11,30 | 11,35 | -1,52% | - |
| 25.08.2026 | 11,38 | 11,53 | 11,20 | 11,53 | 1,77% | 9.430,00 |
| 24.08.2026 | 11,30 | 11,48 | 11,23 | 11,33 | 0,00% | - |
| 21.08.2026 | 11,33 | 11,38 | 11,25 | 11,33 | 0,22% | - |
| 20.08.2026 | 11,33 | 11,45 | 11,28 | 11,30 | -0,22% | - |
| 19.08.2026 | 11,43 | 11,53 | 11,30 | 11,33 | -1,09% | - |
| 18.08.2026 | 11,50 | 11,50 | 11,25 | 11,45 | -0,65% | - |
| 17.08.2026 | 11,58 | 11,60 | 11,40 | 11,53 | -0,22% | - |
| 14.08.2026 | 11,30 | 11,55 | 11,30 | 11,55 | 2,67% | - |
| 13.08.2026 | 11,30 | 11,53 | 11,25 | 11,25 | -2,60% | - |
| 12.08.2026 | 11,58 | 11,63 | 11,38 | 11,55 | -0,22% | - |
| 11.08.2026 | 11,65 | 11,75 | 11,48 | 11,58 | -0,43% | - |
| 10.08.2026 | 11,73 | 11,73 | 11,58 | 11,63 | -1,06% | - |
| 07.08.2026 | 11,78 | 11,83 | 11,58 | 11,75 | 0,00% | - |
| 06.08.2026 | 11,50 | 11,95 | 11,48 | 11,75 | 2,17% | - |
| 05.08.2026 | 11,50 | 11,58 | 11,23 | 11,50 | 0,22% | - |
| 04.08.2026 | 11,40 | 11,53 | 11,25 | 11,48 | 0,88% | - |
| 03.08.2026 | 11,38 | 11,43 | 11,20 | 11,38 | 0,44% | - |
| 31.07.2026 | 11,35 | 11,40 | 11,25 | 11,33 | 0,00% | - |
| 30.07.2026 | 11,43 | 11,43 | 11,25 | 11,33 | -0,66% | - |
| 29.07.2026 | 11,25 | 11,53 | 11,25 | 11,40 | 1,11% | - |
| 28.07.2026 | 11,25 | 11,53 | 11,23 | 11,28 | 0,00% | - |
| 27.07.2026 | 11,60 | 11,65 | 11,18 | 11,28 | -1,74% | 10.400,00 |
| 24.07.2026 | 11,28 | 11,53 | 11,18 | 11,48 | 1,55% | - |
| 23.07.2026 | 11,05 | 11,45 | 11,05 | 11,30 | 0,67% | - |
| 22.07.2026 | 11,18 | 11,35 | 11,13 | 11,23 | 0,22% | - |
| 21.07.2026 | 10,93 | 11,23 | 10,90 | 11,20 | 3,23% | - |
| 20.07.2026 | 11,43 | 11,45 | 10,83 | 10,85 | -5,24% | - |
| 17.07.2026 | 11,18 | 11,55 | 11,18 | 11,45 | 1,78% | - |
| 16.07.2026 | 11,35 | 11,43 | 11,08 | 11,25 | -0,88% | - |
| 15.07.2026 | 11,50 | 11,50 | 11,28 | 11,35 | -0,44% | - |
| 14.07.2026 | 11,28 | 11,45 | 11,25 | 11,40 | 1,11% | - |
| 13.07.2026 | 11,23 | 11,35 | 11,20 | 11,28 | -0,44% | - |
| 10.07.2026 | 11,28 | 11,50 | 11,20 | 11,33 | 0,22% | - |
| 09.07.2026 | 11,25 | 11,38 | 11,23 | 11,30 | 1,35% | - |
| 08.07.2026 | 11,43 | 11,43 | 11,15 | 11,15 | -2,83% | - |
| 07.07.2026 | 11,05 | 11,50 | 10,98 | 11,48 | 3,61% | - |
| 06.07.2026 | 10,98 | 11,50 | 10,98 | 11,08 | 0,68% | - |
| 03.07.2026 | 11,13 | 11,25 | 10,98 | 11,00 | -0,90% | - |
| 02.07.2026 | 11,23 | 11,33 | 11,05 | 11,10 | -1,33% | - |
| 01.07.2026 | 11,33 | 11,53 | 11,15 | 11,25 | -0,88% | - |
| 30.06.2026 | 11,33 | 11,63 | 10,93 | 11,35 | 2,48% | - |
| 29.06.2026 | 11,13 | 11,48 | 10,93 | 11,08 | 0,23% | - |
| 26.06.2026 | 10,98 | 11,10 | 10,98 | 11,05 | -0,45% | - |
| 25.06.2026 | 11,13 | 11,13 | 11,05 | 11,10 | 0,45% | - |
| 24.06.2026 | 11,03 | 11,10 | 11,00 | 11,05 | 0,45% | - |
| 23.06.2026 | 10,90 | 11,05 | 10,90 | 11,00 | 0,46% | 8.000,00 |
| 22.06.2026 | 11,05 | 11,10 | 10,95 | 10,95 | -0,68% | - |
| 19.06.2026 | 11,38 | 11,43 | 11,03 | 11,03 | -2,00% | 12.200,00 |
| 18.06.2026 | 11,30 | 11,40 | 11,25 | 11,25 | 0,22% | - |
| 17.06.2026 | 11,23 | 11,38 | 11,18 | 11,23 | 0,22% | - |
| 16.06.2026 | 11,50 | 11,50 | 11,18 | 11,20 | -2,18% | 2.835,00 |
| 15.06.2026 | 11,63 | 11,73 | 11,20 | 11,45 | 0,00% | - |
| 12.06.2026 | 11,73 | 11,73 | 11,35 | 11,45 | -2,55% | - |
| 11.06.2026 | 11,48 | 11,75 | 11,48 | 11,75 | 2,62% | - |
| 10.06.2026 | 11,58 | 11,58 | 11,45 | 11,45 | -1,29% | - |
| 09.06.2026 | 11,55 | 11,63 | 11,43 | 11,60 | 0,43% | - |
| 08.06.2026 | 11,45 | 11,70 | 11,45 | 11,55 | 0,43% | - |
| 05.06.2026 | 11,43 | 11,58 | 11,38 | 11,50 | 0,66% | 7.200,00 |
| 04.06.2026 | 11,38 | 11,48 | 11,33 | 11,43 | 0,44% | - |
| 03.06.2026 | 11,53 | 11,55 | 11,38 | 11,38 | -1,52% | - |
| 02.06.2026 | 11,60 | 11,60 | 11,45 | 11,55 | -0,22% | - |
| 01.06.2026 | 11,33 | 11,63 | 11,30 | 11,58 | 2,43% | - |
| 29.05.2026 | 11,43 | 11,60 | 11,28 | 11,30 | -1,31% | - |
| 28.05.2026 | 11,38 | 11,50 | 11,25 | 11,45 | 0,00% | - |
| 27.05.2026 | 11,53 | 11,58 | 11,40 | 11,45 | -0,43% | 10.620,00 |
| 26.05.2026 | 11,48 | 11,55 | 11,33 | 11,50 | 0,00% | - |
| 25.05.2026 | 11,33 | 11,70 | 10,75 | 11,50 | 0,66% | - |
| 22.05.2026 | 11,50 | 11,73 | 11,20 | 11,43 | -0,65% | - |
| 21.05.2026 | 11,10 | 11,58 | 11,05 | 11,50 | 3,37% | - |
| 20.05.2026 | 11,05 | 11,88 | 11,05 | 11,13 | 0,45% | - |
| 19.05.2026 | 10,98 | 11,30 | 10,93 | 11,08 | 1,37% | - |
| 18.05.2026 | 10,75 | 10,95 | 10,70 | 10,93 | 1,16% | - |
| 15.05.2026 | 10,73 | 10,93 | 10,73 | 10,80 | -0,92% | - |
| 14.05.2026 | 10,90 | 11,00 | 10,83 | 10,90 | 0,23% | - |
| 13.05.2026 | 10,90 | 10,95 | 10,83 | 10,88 | 0,00% | - |