48,025€
-1,59%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 48,80 | 48,88 | 48,78 | 48,88 | 0,15% | - |
| 09.12.2025 | 48,45 | 49,10 | 48,45 | 48,80 | 2,09% | 716,00 |
| 08.12.2025 | 45,30 | 47,80 | 45,30 | 47,80 | 6,28% | 43,00 |
| 05.12.2025 | 47,10 | 47,28 | 44,35 | 44,98 | -3,69% | - |
| 04.12.2025 | 45,30 | 46,70 | 45,30 | 46,70 | 4,94% | 115,00 |
| 03.12.2025 | 44,30 | 44,50 | 44,30 | 44,50 | 4,83% | 80,00 |
| 02.12.2025 | 41,50 | 42,45 | 41,50 | 42,45 | 2,17% | 79,00 |
| 01.12.2025 | 41,45 | 41,55 | 41,00 | 41,55 | 0,97% | 1.189,00 |
| 28.11.2025 | 41,15 | 41,15 | 41,15 | 41,15 | -0,24% | 4,00 |
| 27.11.2025 | 41,03 | 41,55 | 40,85 | 41,25 | 0,00% | - |
| 26.11.2025 | 41,10 | 41,25 | 41,10 | 41,25 | -0,30% | 200,00 |
| 25.11.2025 | 40,63 | 41,60 | 40,13 | 41,38 | 0,79% | - |
| 24.11.2025 | 42,45 | 42,45 | 41,00 | 41,05 | -6,06% | 1.532,00 |
| 21.11.2025 | 42,65 | 43,70 | 42,65 | 43,70 | -1,69% | 134,00 |
| 20.11.2025 | 44,60 | 44,60 | 44,45 | 44,45 | 2,30% | 200,00 |
| 19.11.2025 | 45,50 | 45,50 | 42,95 | 43,45 | -4,19% | 688,00 |
| 18.11.2025 | 45,35 | 45,35 | 45,35 | 45,35 | -2,68% | 10,00 |
| 17.11.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,76% | 1,00 |
| 14.11.2025 | 45,45 | 45,45 | 45,35 | 45,35 | -0,87% | 60,00 |
| 13.11.2025 | 46,30 | 46,60 | 45,75 | 45,75 | -0,97% | 155,00 |
| 12.11.2025 | 46,60 | 47,40 | 46,20 | 46,20 | -0,32% | 388,00 |
| 11.11.2025 | 47,13 | 47,13 | 46,10 | 46,35 | -1,90% | - |
| 10.11.2025 | 48,25 | 48,25 | 46,95 | 47,25 | -1,36% | 732,00 |
| 07.11.2025 | 46,85 | 47,95 | 46,85 | 47,90 | 1,91% | 1.208,00 |
| 06.11.2025 | 46,70 | 47,00 | 46,70 | 47,00 | 2,17% | 50,00 |
| 05.11.2025 | 47,10 | 47,10 | 46,00 | 46,00 | -3,56% | 207,00 |
| 04.11.2025 | 48,80 | 48,80 | 47,70 | 47,70 | -4,79% | 692,00 |
| 03.11.2025 | 49,05 | 50,40 | 49,05 | 50,10 | 0,70% | 639,00 |
| 31.10.2025 | 48,95 | 49,75 | 48,95 | 49,75 | 4,74% | 73,00 |
| 30.10.2025 | 46,78 | 47,65 | 46,53 | 47,50 | 1,39% | - |
| 29.10.2025 | 46,45 | 46,85 | 46,45 | 46,85 | -2,19% | 175,00 |
| 28.10.2025 | 47,90 | 47,90 | 47,90 | 47,90 | 3,23% | 50,00 |
| 27.10.2025 | 47,90 | 49,15 | 46,40 | 46,40 | -0,75% | 272,00 |
| 24.10.2025 | 47,20 | 47,20 | 46,75 | 46,75 | -1,37% | 124,00 |
| 23.10.2025 | 47,60 | 47,90 | 47,40 | 47,40 | 0,53% | 2.210,00 |
| 22.10.2025 | 47,80 | 48,20 | 47,15 | 47,15 | -1,36% | 131,00 |
| 21.10.2025 | 46,90 | 47,85 | 45,90 | 47,80 | 2,47% | 1.604,00 |
| 20.10.2025 | 45,45 | 46,65 | 45,45 | 46,65 | 3,67% | 271,00 |
| 17.10.2025 | 45,90 | 45,90 | 44,45 | 45,00 | -5,76% | 2.519,00 |
| 16.10.2025 | 47,85 | 48,60 | 47,75 | 47,75 | -0,10% | 440,00 |
| 15.10.2025 | 49,55 | 50,30 | 47,80 | 47,80 | -2,45% | 2.823,00 |
| 14.10.2025 | 48,05 | 49,20 | 47,90 | 49,00 | 1,66% | 1.672,00 |
| 13.10.2025 | 48,00 | 51,90 | 46,20 | 48,20 | 12,22% | 1.832,00 |
| 10.10.2025 | 45,80 | 45,80 | 42,95 | 42,95 | -6,32% | 1.076,00 |
| 09.10.2025 | 45,70 | 45,90 | 45,40 | 45,85 | 0,88% | 101,00 |
| 08.10.2025 | 43,95 | 46,35 | 43,95 | 45,45 | 3,06% | 1.020,00 |
| 07.10.2025 | 43,25 | 44,35 | 43,25 | 44,10 | 3,16% | 56,00 |
| 06.10.2025 | 43,30 | 43,30 | 41,35 | 42,75 | -1,72% | 817,00 |
| 03.10.2025 | 43,90 | 44,30 | 43,50 | 43,50 | -3,97% | 197,00 |
| 02.10.2025 | 45,30 | 45,75 | 45,15 | 45,30 | 2,49% | 2.094,00 |
| 01.10.2025 | 43,05 | 44,20 | 42,70 | 44,20 | 2,67% | 93,00 |
| 30.09.2025 | 42,65 | 43,05 | 42,30 | 43,05 | -3,04% | 1.270,00 |
| 29.09.2025 | 42,95 | 44,70 | 42,95 | 44,40 | 2,30% | 1.561,00 |
| 26.09.2025 | 43,15 | 43,48 | 42,73 | 43,40 | 1,05% | - |
| 25.09.2025 | 43,85 | 44,05 | 42,45 | 42,95 | -1,26% | 360,00 |
| 24.09.2025 | 44,20 | 44,20 | 43,50 | 43,50 | -1,25% | 1.160,00 |
| 23.09.2025 | 44,35 | 44,40 | 43,70 | 44,05 | 3,40% | 4.453,00 |
| 22.09.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,10% | 3,00 |
| 19.09.2025 | 41,60 | 43,08 | 41,48 | 43,08 | 2,80% | - |
| 18.09.2025 | 43,45 | 43,45 | 41,90 | 41,90 | -1,30% | 400,00 |
| 17.09.2025 | 44,40 | 44,50 | 42,30 | 42,45 | -4,39% | 878,00 |
| 16.09.2025 | 44,30 | 44,45 | 43,90 | 44,40 | -1,77% | 213,00 |
| 15.09.2025 | 44,05 | 45,20 | 43,90 | 45,20 | 3,55% | 423,00 |
| 12.09.2025 | 43,80 | 43,95 | 43,65 | 43,65 | 3,99% | 805,00 |
| 11.09.2025 | 40,93 | 42,13 | 40,50 | 41,98 | 2,50% | 2,00 |
| 10.09.2025 | 38,25 | 41,15 | 38,23 | 40,95 | 8,41% | 299,00 |
| 09.09.2025 | 38,18 | 38,33 | 37,50 | 37,78 | 2,23% | - |
| 08.09.2025 | 36,05 | 37,68 | 36,05 | 36,95 | 0,82% | 1.964,00 |
| 05.09.2025 | 36,85 | 36,85 | 36,65 | 36,65 | -0,81% | 1.025,00 |
| 04.09.2025 | 36,95 | 36,95 | 36,95 | 36,95 | -0,94% | 1,00 |
| 03.09.2025 | 38,05 | 38,10 | 37,30 | 37,30 | -0,40% | 63,00 |
| 02.09.2025 | 38,60 | 38,60 | 37,45 | 37,45 | -4,10% | 55,00 |
| 01.09.2025 | 39,85 | 39,85 | 39,05 | 39,05 | -2,74% | 119,00 |
| 29.08.2025 | 40,05 | 40,15 | 40,05 | 40,15 | 1,45% | 83,00 |
| 28.08.2025 | 39,53 | 40,08 | 39,25 | 39,58 | 1,09% | - |
| 27.08.2025 | 39,15 | 39,15 | 39,15 | 39,15 | 1,29% | 80,00 |
| 26.08.2025 | 38,75 | 38,75 | 38,65 | 38,65 | -5,27% | 30,00 |
| 25.08.2025 | 40,35 | 40,80 | 40,35 | 40,80 | 2,38% | 52,00 |
| 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 |