40,075€
2,89%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 39,85 | 39,85 | 39,85 | 39,85 | 2,31% | 200,00 |
| 21.08.2025 | 38,15 | 38,95 | 38,15 | 38,95 | 2,37% | 147,00 |
| 20.08.2025 | 38,65 | 38,65 | 38,05 | 38,05 | -4,88% | 350,00 |
| 19.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -3,50% | 200,00 |
| 18.08.2025 | 41,10 | 41,55 | 41,10 | 41,45 | 2,60% | 702,00 |
| 15.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,62% | 1,00 |
| 14.08.2025 | 40,10 | 40,45 | 40,10 | 40,15 | 0,00% | 310,00 |
| 13.08.2025 | 40,15 | 40,15 | 40,15 | 40,15 | 1,39% | 50,00 |
| 12.08.2025 | 39,70 | 39,70 | 39,60 | 39,60 | 0,25% | 175,00 |
| 11.08.2025 | 39,70 | 39,70 | 38,15 | 39,50 | -0,38% | 513,00 |
| 08.08.2025 | 40,50 | 40,50 | 39,65 | 39,65 | -1,98% | 53,00 |
| 07.08.2025 | 42,48 | 42,48 | 40,23 | 40,45 | -3,92% | - |
| 06.08.2025 | 43,20 | 43,20 | 42,10 | 42,10 | -1,98% | 138,00 |
| 05.08.2025 | 43,50 | 43,50 | 42,95 | 42,95 | -2,05% | 31,00 |
| 04.08.2025 | 41,65 | 43,85 | 41,65 | 43,85 | 6,05% | 196,00 |
| 01.08.2025 | 40,50 | 41,35 | 40,50 | 41,35 | 0,98% | 71,00 |
| 31.07.2025 | 41,65 | 43,20 | 40,95 | 40,95 | 1,61% | 239,00 |
| 30.07.2025 | 36,90 | 40,55 | 36,90 | 40,30 | 7,04% | 105,00 |
| 29.07.2025 | 37,45 | 37,65 | 37,45 | 37,65 | -0,13% | 91,00 |
| 28.07.2025 | 38,90 | 38,90 | 37,70 | 37,70 | -3,33% | 134,00 |
| 25.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,14% | 75,00 |
| 24.07.2025 | 39,55 | 39,55 | 39,45 | 39,45 | -0,88% | 70,00 |
| 23.07.2025 | 39,35 | 39,80 | 38,55 | 39,80 | 1,27% | 286,00 |
| 22.07.2025 | 39,75 | 39,75 | 39,30 | 39,30 | -2,36% | 455,00 |
| 21.07.2025 | 41,00 | 41,00 | 40,25 | 40,25 | -2,90% | 5,00 |
| 18.07.2025 | 40,70 | 41,45 | 40,60 | 41,45 | 2,35% | 548,00 |
| 17.07.2025 | 40,55 | 40,55 | 39,55 | 40,50 | 2,66% | 460,00 |
| 16.07.2025 | 41,00 | 41,00 | 39,25 | 39,45 | -3,78% | 148,00 |
| 15.07.2025 | 41,75 | 41,75 | 40,85 | 41,00 | -1,80% | 81,00 |
| 14.07.2025 | 40,90 | 42,00 | 40,90 | 41,75 | 1,83% | 385,00 |
| 11.07.2025 | 40,10 | 41,00 | 40,00 | 41,00 | 4,99% | 130,00 |
| 10.07.2025 | 38,60 | 39,05 | 38,60 | 39,05 | -0,38% | 95,00 |
| 09.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,64% | 120,00 |
| 08.07.2025 | 39,75 | 39,75 | 38,95 | 38,95 | 0,26% | 103,00 |
| 07.07.2025 | 38,85 | 38,85 | 38,85 | 38,85 | 1,57% | 40,00 |
| 04.07.2025 | 38,35 | 38,35 | 37,90 | 38,25 | -0,78% | 690,00 |
| 03.07.2025 | 38,55 | 38,55 | 38,55 | 38,55 | -0,26% | 321,00 |
| 02.07.2025 | 38,80 | 38,80 | 38,65 | 38,65 | -1,65% | 31,00 |
| 01.07.2025 | 40,00 | 40,00 | 39,30 | 39,30 | -2,12% | 451,00 |
| 30.06.2025 | 40,10 | 40,45 | 40,10 | 40,15 | -0,25% | 580,00 |
| 27.06.2025 | 41,50 | 41,50 | 39,80 | 40,25 | -1,35% | 823,00 |
| 26.06.2025 | 42,10 | 42,10 | 38,85 | 40,80 | -3,20% | 701,00 |
| 25.06.2025 | 42,15 | 42,15 | 42,15 | 42,15 | -0,12% | 50,00 |
| 24.06.2025 | 42,65 | 43,55 | 42,20 | 42,20 | -2,20% | 178,00 |
| 23.06.2025 | 43,10 | 43,15 | 42,55 | 43,15 | -3,58% | 332,00 |
| 20.06.2025 | 44,35 | 45,15 | 44,35 | 44,75 | 1,82% | 857,00 |
| 19.06.2025 | 43,20 | 43,95 | 43,20 | 43,95 | 2,21% | 425,00 |
| 18.06.2025 | 42,20 | 43,00 | 42,20 | 43,00 | 2,63% | 850,00 |
| 17.06.2025 | 42,05 | 42,05 | 41,80 | 41,90 | -1,99% | 1.540,00 |
| 16.06.2025 | 44,35 | 44,90 | 42,75 | 42,75 | -0,81% | 1.438,00 |
| 13.06.2025 | 42,85 | 43,15 | 42,60 | 43,10 | 0,82% | 582,00 |
| 12.06.2025 | 42,35 | 42,95 | 42,35 | 42,75 | 1,06% | 530,00 |
| 11.06.2025 | 41,30 | 42,60 | 41,30 | 42,30 | 2,17% | 668,00 |
| 10.06.2025 | 43,70 | 43,70 | 40,80 | 41,40 | -6,97% | 1.533,00 |
| 09.06.2025 | 44,90 | 44,90 | 44,50 | 44,50 | -0,89% | 45,00 |
| 06.06.2025 | 43,90 | 45,20 | 43,90 | 44,90 | 0,00% | 379,00 |
| 05.06.2025 | 45,05 | 45,45 | 44,90 | 44,90 | -0,11% | 558,00 |
| 04.06.2025 | 44,75 | 45,10 | 44,50 | 44,95 | -0,11% | 2.523,00 |
| 03.06.2025 | 43,90 | 45,00 | 42,50 | 45,00 | 3,69% | 6.643,00 |
| 02.06.2025 | 43,40 | 44,60 | 43,40 | 43,40 | -1,14% | 406,00 |
| 30.05.2025 | 43,75 | 43,90 | 43,75 | 43,90 | 0,80% | 42,00 |
| 29.05.2025 | 43,18 | 43,75 | 42,33 | 43,55 | 1,52% | - |
| 28.05.2025 | 43,90 | 44,05 | 42,90 | 42,90 | -0,81% | 1.504,00 |
| 27.05.2025 | 42,00 | 43,25 | 42,00 | 43,25 | 2,49% | 234,00 |
| 26.05.2025 | 41,65 | 42,20 | 41,50 | 42,20 | 4,98% | 385,00 |
| 23.05.2025 | 40,25 | 40,25 | 40,10 | 40,20 | -1,11% | 273,00 |
| 22.05.2025 | 39,35 | 40,75 | 39,35 | 40,65 | 2,52% | 1.548,00 |
| 21.05.2025 | 38,90 | 40,40 | 38,90 | 39,65 | 6,16% | 1.244,00 |
| 20.05.2025 | 38,15 | 38,15 | 37,35 | 37,35 | -3,36% | 379,00 |
| 19.05.2025 | 38,55 | 38,75 | 38,45 | 38,65 | 0,00% | 99,00 |
| 16.05.2025 | 36,70 | 38,75 | 36,70 | 38,65 | 4,74% | 405,00 |
| 15.05.2025 | 33,90 | 36,90 | 33,90 | 36,90 | 9,17% | 1.270,00 |
| 14.05.2025 | 34,20 | 34,20 | 33,80 | 33,80 | -0,44% | 8,00 |
| 13.05.2025 | 33,95 | 33,95 | 33,95 | 33,95 | -0,59% | 4,00 |
| 12.05.2025 | 34,95 | 34,95 | 32,75 | 34,15 | -2,43% | 866,00 |
| 09.05.2025 | 35,85 | 35,85 | 35,00 | 35,00 | -4,76% | 233,00 |
| 08.05.2025 | 35,95 | 36,80 | 35,95 | 36,75 | 2,80% | 744,00 |
| 07.05.2025 | 35,35 | 35,75 | 35,35 | 35,75 | 0,14% | 223,00 |
| 06.05.2025 | 36,30 | 36,30 | 35,05 | 35,70 | -1,92% | 153,00 |
| 05.05.2025 | 36,55 | 36,85 | 36,30 | 36,40 | 0,28% | 800,00 |
| 02.05.2025 | 35,30 | 36,30 | 35,00 | 36,30 | 4,91% | 813,00 |
| 30.04.2025 | 34,05 | 34,60 | 33,50 | 34,60 | 1,76% | 376,00 |
| 29.04.2025 | 33,85 | 34,00 | 33,00 | 34,00 | -0,29% | 2.132,00 |
| 28.04.2025 | 34,60 | 34,60 | 33,55 | 34,10 | -2,15% | 1.413,00 |
| 25.04.2025 | 34,85 | 35,60 | 34,85 | 34,85 | 0,43% | 190,00 |
| 24.04.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 2,81% | 48,00 |
| 23.04.2025 | 33,85 | 33,85 | 33,75 | 33,75 | -0,74% | 70,00 |
| 22.04.2025 | 33,85 | 34,00 | 33,85 | 34,00 | 2,41% | 33,00 |
| 17.04.2025 | 34,15 | 34,15 | 33,20 | 33,20 | -1,63% | 235,00 |
| 16.04.2025 | 34,00 | 34,00 | 33,75 | 33,75 | 0,45% | 300,00 |
| 15.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 4,19% | 25,00 |
| 14.04.2025 | 31,10 | 32,25 | 31,05 | 32,25 | 6,44% | 902,00 |
| 11.04.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,33% | 50,00 |
| 10.04.2025 | 32,95 | 33,10 | 30,20 | 30,20 | -8,48% | 1.502,00 |
| 09.04.2025 | 30,30 | 33,00 | 30,30 | 33,00 | 5,77% | 217,00 |
| 08.04.2025 | 31,25 | 31,35 | 31,20 | 31,20 | 0,81% | 741,00 |
| 07.04.2025 | 30,25 | 30,95 | 29,25 | 30,95 | -1,12% | 512,00 |
| 04.04.2025 | 32,70 | 32,70 | 31,30 | 31,30 | -5,30% | 467,00 |
| 03.04.2025 | 33,60 | 33,60 | 33,05 | 33,05 | -1,93% | 220,00 |
| 02.04.2025 | 34,00 | 34,00 | 33,70 | 33,70 | -1,03% | 60,00 |