44,850€
-0,11%
Echtzeit-Aktienkurs EXOSENS EO -,425
Bid:
Ask:
Aktienkurse zur EXOSENS EO -,425 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 33,95 | 34,55 | 33,95 | 34,05 | 1,19% | 298,00 |
| 31.03.2025 | 33,10 | 33,65 | 33,10 | 33,65 | 0,45% | 551,00 |
| 28.03.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -1,47% | 450,00 |
| 27.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,10% | 20,00 |
| 26.03.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -3,48% | 2,00 |
| 25.03.2025 | 34,30 | 34,80 | 34,30 | 34,50 | 2,37% | 721,00 |
| 24.03.2025 | 33,55 | 34,15 | 33,00 | 33,70 | 1,66% | 1.884,00 |
| 21.03.2025 | 32,40 | 33,15 | 32,40 | 33,15 | 2,16% | 375,00 |
| 20.03.2025 | 34,15 | 34,15 | 31,50 | 32,45 | -6,62% | 1.623,00 |
| 19.03.2025 | 33,25 | 35,80 | 33,25 | 34,75 | 3,27% | 569,00 |
| 18.03.2025 | 33,85 | 34,70 | 33,05 | 33,65 | 3,22% | 1.822,00 |
| 17.03.2025 | 33,00 | 34,50 | 32,00 | 32,60 | 0,62% | 7.708,00 |
| 14.03.2025 | 31,65 | 32,40 | 31,60 | 32,40 | 2,69% | 1.255,00 |
| 13.03.2025 | 31,85 | 32,30 | 31,55 | 31,55 | -1,56% | 255,00 |
| 12.03.2025 | 31,80 | 32,05 | 31,70 | 32,05 | 2,07% | 288,00 |
| 11.03.2025 | 32,40 | 32,60 | 31,20 | 31,40 | -1,88% | 682,00 |
| 10.03.2025 | 35,05 | 35,05 | 32,00 | 32,00 | -5,33% | 2.420,00 |
| 07.03.2025 | 34,75 | 34,75 | 33,00 | 33,80 | -3,15% | 628,00 |