48,175€
0,78%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 47,93 | 48,78 | 47,60 | 48,45 | 1,36% | 180,00 |
| 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 |
| 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 |