10,085€
-0,44%
Echtzeit-Aktienkurs EXSITEC HOLDING AB
Bid:
Ask:
Aktienkurse zur EXSITEC HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 10,23 | 10,25 | 10,06 | 10,12 | -0,10% | - |
| 20.04.2026 | 10,16 | 10,18 | 10,12 | 10,13 | 0,20% | - |
| 17.04.2026 | 10,11 | 10,20 | 10,11 | 10,11 | -0,34% | - |
| 15.04.2026 | 10,20 | 10,40 | 10,15 | 10,15 | -1,02% | - |
| 14.04.2026 | 10,25 | 10,35 | 10,11 | 10,25 | 1,43% | - |
| 13.04.2026 | 9,91 | 10,19 | 9,87 | 10,11 | 1,20% | - |
| 10.04.2026 | 9,85 | 10,10 | 9,65 | 9,99 | 2,31% | - |
| 09.04.2026 | 9,72 | 10,00 | 9,71 | 9,76 | -0,81% | - |
| 08.04.2026 | 9,68 | 9,98 | 9,66 | 9,84 | 3,25% | - |
| 07.04.2026 | 9,72 | 9,88 | 9,50 | 9,53 | -2,66% | - |
| 02.04.2026 | 9,86 | 9,90 | 9,54 | 9,79 | 0,41% | - |
| 01.04.2026 | 9,71 | 9,75 | 9,71 | 9,75 | 0,93% | - |
| 31.03.2026 | 9,62 | 9,72 | 9,58 | 9,66 | 0,84% | - |
| 30.03.2026 | 9,77 | 10,04 | 9,58 | 9,58 | -2,04% | - |
| 27.03.2026 | 9,94 | 10,15 | 9,78 | 9,78 | 0,31% | - |
| 26.03.2026 | 9,91 | 9,93 | 9,53 | 9,75 | -1,47% | - |
| 25.03.2026 | 10,06 | 10,10 | 9,79 | 9,90 | -0,55% | - |
| 24.03.2026 | 9,90 | 9,98 | 9,90 | 9,95 | -0,55% | - |
| 23.03.2026 | 9,92 | 10,01 | 9,62 | 10,01 | -2,39% | - |
| 19.03.2026 | 10,09 | 10,30 | 10,03 | 10,25 | 1,08% | - |
| 18.03.2026 | 10,35 | 10,40 | 10,13 | 10,14 | 0,15% | - |
| 16.03.2026 | 10,15 | 10,18 | 10,13 | 10,13 | 0,20% | - |
| 13.03.2026 | 10,28 | 10,38 | 10,07 | 10,11 | -1,65% | - |
| 12.03.2026 | 10,30 | 10,45 | 10,21 | 10,28 | -0,96% | - |
| 11.03.2026 | 10,45 | 10,58 | 10,35 | 10,38 | -1,19% | - |
| 06.03.2026 | 10,50 | 10,53 | 10,50 | 10,50 | -1,64% | - |
| 04.03.2026 | 10,58 | 10,68 | 10,55 | 10,68 | -5,53% | - |
| 26.02.2026 | 11,38 | 11,40 | 11,28 | 11,30 | -1,09% | - |
| 24.02.2026 | 11,35 | 11,43 | 11,35 | 11,43 | 2,70% | - |
| 23.02.2026 | 11,13 | 11,30 | 11,13 | 11,13 | -2,41% | - |
| 19.02.2026 | 11,38 | 11,43 | 11,38 | 11,40 | 0,22% | - |
| 17.02.2026 | 11,38 | 11,43 | 11,38 | 11,38 | -0,66% | - |
| 16.02.2026 | 11,55 | 11,70 | 11,40 | 11,45 | 0,22% | - |
| 13.02.2026 | 11,45 | 11,48 | 11,25 | 11,43 | -1,72% | - |
| 12.02.2026 | 11,63 | 11,65 | 11,63 | 11,63 | -2,11% | - |
| 11.02.2026 | 11,93 | 11,98 | 11,88 | 11,88 | 0,85% | - |
| 10.02.2026 | 12,23 | 12,28 | 11,75 | 11,78 | -3,68% | - |
| 09.02.2026 | 12,23 | 12,30 | 12,20 | 12,23 | -6,86% | - |
| 03.02.2026 | 13,78 | 13,85 | 13,03 | 13,13 | -1,50% | - |
| 02.02.2026 | 13,20 | 13,43 | 12,73 | 13,33 | -0,37% | - |
| 30.01.2026 | 13,35 | 13,38 | 13,30 | 13,38 | 0,19% | - |
| 29.01.2026 | 13,25 | 13,38 | 13,23 | 13,35 | 0,75% | - |
| 28.01.2026 | 13,25 | 13,53 | 13,23 | 13,25 | -1,30% | - |
| 23.01.2026 | 13,65 | 13,68 | 13,38 | 13,43 | 0,37% | - |
| 22.01.2026 | 13,33 | 13,38 | 13,28 | 13,38 | -0,74% | - |
| 21.01.2026 | 13,35 | 13,63 | 13,28 | 13,48 | 0,00% | - |
| 20.01.2026 | 13,53 | 13,68 | 13,45 | 13,48 | -0,37% | - |
| 19.01.2026 | 13,53 | 13,78 | 13,38 | 13,53 | -0,73% | - |
| 16.01.2026 | 13,60 | 13,65 | 13,60 | 13,63 | -2,33% | - |
| 14.01.2026 | 13,85 | 14,20 | 13,48 | 13,95 | 0,54% | - |
| 13.01.2026 | 14,43 | 14,48 | 13,88 | 13,88 | -5,13% | - |
| 09.01.2026 | 14,48 | 14,65 | 14,45 | 14,63 | 1,04% | - |
| 08.01.2026 | 14,53 | 14,55 | 14,43 | 14,48 | 1,40% | - |
| 06.01.2026 | 14,28 | 14,33 | 14,28 | 14,28 | 0,18% | - |
| 05.01.2026 | 14,28 | 14,28 | 14,25 | 14,25 | 1,60% | - |
| 30.12.2025 | 14,15 | 14,20 | 14,03 | 14,03 | 0,18% | - |
| 29.12.2025 | 14,30 | 14,35 | 13,83 | 14,00 | -2,10% | - |
| 23.12.2025 | 14,20 | 14,30 | 14,08 | 14,30 | 0,35% | - |
| 22.12.2025 | 14,08 | 14,43 | 13,98 | 14,25 | 3,07% | - |
| 18.12.2025 | 13,80 | 13,98 | 13,80 | 13,83 | -0,18% | - |
| 17.12.2025 | 13,95 | 14,03 | 13,80 | 13,85 | -0,54% | - |
| 15.12.2025 | 14,05 | 14,10 | 13,93 | 13,93 | -0,71% | - |
| 10.12.2025 | 14,15 | 14,30 | 13,88 | 14,03 | -2,26% | - |
| 05.12.2025 | 14,15 | 14,38 | 14,10 | 14,35 | 2,32% | - |
| 03.12.2025 | 14,08 | 14,35 | 14,00 | 14,03 | -0,71% | - |
| 02.12.2025 | 13,98 | 14,13 | 13,73 | 14,13 | 2,54% | - |
| 01.12.2025 | 13,53 | 13,83 | 13,28 | 13,78 | 1,66% | - |
| 28.11.2025 | 13,58 | 13,68 | 13,55 | 13,55 | 0,00% | - |
| 27.11.2025 | 13,60 | 13,78 | 13,53 | 13,55 | -1,28% | - |
| 24.11.2025 | 13,78 | 13,90 | 13,73 | 13,73 | -0,54% | - |
| 21.11.2025 | 13,80 | 13,83 | 13,78 | 13,80 | 0,00% | - |
| 20.11.2025 | 13,80 | 13,85 | 13,68 | 13,80 | -1,08% | - |
| 18.11.2025 | 13,63 | 13,95 | 13,48 | 13,95 | 1,45% | - |
| 17.11.2025 | 13,68 | 13,85 | 13,50 | 13,75 | 0,73% | - |
| 14.11.2025 | 13,93 | 13,95 | 13,65 | 13,65 | -2,15% | - |
| 13.11.2025 | 13,98 | 14,00 | 13,95 | 13,95 | -3,63% | - |
| 11.11.2025 | 14,28 | 14,48 | 14,05 | 14,48 | 5,08% | - |
| 10.11.2025 | 14,03 | 14,10 | 13,55 | 13,78 | -1,43% | - |
| 06.11.2025 | 14,38 | 14,45 | 13,85 | 13,98 | -3,12% | - |
| 05.11.2025 | 14,23 | 14,45 | 13,68 | 14,43 | 1,05% | - |
| 04.11.2025 | 14,43 | 14,73 | 14,18 | 14,28 | -3,55% | - |
| 03.11.2025 | 14,63 | 14,83 | 14,60 | 14,80 | 1,37% | - |
| 31.10.2025 | 14,48 | 14,65 | 14,23 | 14,60 | 0,86% | - |
| 30.10.2025 | 14,38 | 14,60 | 14,33 | 14,48 | 0,52% | - |
| 29.10.2025 | 14,65 | 14,75 | 14,18 | 14,40 | -1,37% | - |
| 28.10.2025 | 14,53 | 14,68 | 14,40 | 14,60 | 0,69% | - |
| 27.10.2025 | 14,75 | 15,00 | 14,45 | 14,50 | -1,53% | - |
| 24.10.2025 | 14,25 | 14,95 | 14,25 | 14,73 | 6,70% | - |
| 23.10.2025 | 12,78 | 14,85 | 12,78 | 13,80 | 9,74% | - |
| 22.10.2025 | 12,78 | 12,83 | 12,53 | 12,58 | 0,00% | - |
| 21.10.2025 | 12,55 | 12,58 | 12,53 | 12,58 | 0,00% | - |
| 20.10.2025 | 12,50 | 12,63 | 12,15 | 12,58 | 1,62% | - |
| 17.10.2025 | 12,40 | 12,48 | 12,28 | 12,38 | 0,81% | - |
| 15.10.2025 | 12,30 | 12,33 | 12,28 | 12,28 | -0,81% | - |
| 14.10.2025 | 12,23 | 12,43 | 12,23 | 12,38 | -0,40% | - |
| 13.10.2025 | 12,40 | 12,48 | 12,20 | 12,43 | 1,02% | - |
| 10.10.2025 | 12,33 | 12,33 | 12,28 | 12,30 | -2,57% | - |
| 09.10.2025 | 12,63 | 12,65 | 12,63 | 12,63 | 0,60% | - |
| 08.10.2025 | 12,38 | 12,65 | 12,25 | 12,55 | 0,00% | - |
| 06.10.2025 | 12,80 | 12,88 | 12,48 | 12,55 | -1,18% | - |