66,000€
3,77%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 61,75 | 66,00 | 61,55 | 66,00 | 3,77% | 130,00 |
| 06.03.2026 | 62,60 | 63,60 | 62,50 | 63,60 | 2,75% | 31,00 |
| 05.03.2026 | 64,40 | 66,40 | 61,50 | 61,90 | -5,64% | 243,00 |
| 04.03.2026 | 64,80 | 65,60 | 64,80 | 65,60 | 1,71% | 222,00 |
| 03.03.2026 | 65,00 | 65,00 | 63,00 | 64,50 | -1,98% | 246,00 |
| 02.03.2026 | 62,10 | 68,50 | 62,10 | 65,80 | 5,62% | 3.701,00 |
| 27.02.2026 | 61,60 | 62,30 | 60,80 | 62,30 | 2,13% | 235,00 |
| 26.02.2026 | 59,70 | 61,80 | 59,70 | 61,00 | 3,04% | 603,00 |
| 25.02.2026 | 59,90 | 59,90 | 59,20 | 59,20 | 1,20% | 254,00 |
| 24.02.2026 | 59,50 | 59,50 | 58,20 | 58,50 | 4,46% | 65,00 |
| 23.02.2026 | 63,50 | 68,00 | 55,70 | 56,00 | -9,68% | 1.006,00 |
| 20.02.2026 | 60,80 | 62,00 | 60,20 | 62,00 | 3,16% | 510,00 |
| 19.02.2026 | 59,20 | 60,10 | 59,00 | 60,10 | 0,67% | 418,00 |
| 18.02.2026 | 59,10 | 59,70 | 58,90 | 59,70 | 0,84% | 249,00 |
| 17.02.2026 | 58,00 | 59,20 | 57,00 | 59,20 | 0,34% | 83,00 |
| 16.02.2026 | 56,70 | 59,10 | 56,70 | 59,00 | 7,66% | 93,00 |
| 13.02.2026 | 54,90 | 54,90 | 54,80 | 54,80 | 0,74% | 600,00 |
| 12.02.2026 | 53,90 | 54,40 | 53,90 | 54,40 | 2,45% | 120,00 |
| 11.02.2026 | 54,60 | 54,60 | 53,10 | 53,10 | -3,98% | 102,00 |
| 10.02.2026 | 55,30 | 55,30 | 55,30 | 55,30 | -0,18% | 366,00 |
| 09.02.2026 | 54,60 | 55,40 | 54,60 | 55,40 | 6,95% | 107,00 |
| 06.02.2026 | 51,50 | 52,40 | 51,50 | 51,80 | 0,00% | 546,00 |
| 05.02.2026 | 51,70 | 51,80 | 51,20 | 51,80 | 0,39% | 147,00 |
| 04.02.2026 | 54,70 | 54,70 | 51,60 | 51,60 | -5,49% | 378,00 |
| 03.02.2026 | 54,80 | 54,80 | 54,60 | 54,60 | 2,63% | 110,00 |
| 02.02.2026 | 52,90 | 53,40 | 52,90 | 53,20 | -1,66% | 112,00 |
| 30.01.2026 | 53,60 | 54,10 | 53,60 | 54,10 | 0,37% | 65,00 |
| 29.01.2026 | 53,80 | 53,90 | 53,80 | 53,90 | -0,19% | 130,00 |
| 28.01.2026 | 54,40 | 54,40 | 54,00 | 54,00 | 0,00% | 129,00 |
| 27.01.2026 | 53,90 | 54,00 | 53,90 | 54,00 | 1,12% | 56,00 |
| 26.01.2026 | 54,50 | 54,50 | 52,40 | 53,40 | -2,91% | 63,00 |
| 23.01.2026 | 54,60 | 55,00 | 54,40 | 55,00 | -1,26% | 24,00 |
| 22.01.2026 | 56,70 | 56,70 | 55,70 | 55,70 | -0,62% | 66,00 |
| 21.01.2026 | 57,35 | 57,45 | 56,00 | 56,05 | -2,18% | - |
| 20.01.2026 | 57,20 | 57,30 | 56,00 | 57,30 | -0,69% | 134,00 |
| 19.01.2026 | 58,20 | 58,50 | 57,70 | 57,70 | -0,86% | 76,00 |
| 16.01.2026 | 58,30 | 59,10 | 58,10 | 58,20 | 2,65% | 452,00 |
| 15.01.2026 | 58,00 | 58,00 | 56,60 | 56,70 | 0,00% | 505,00 |
| 14.01.2026 | 56,00 | 56,70 | 56,00 | 56,70 | 1,07% | 556,00 |
| 13.01.2026 | 58,60 | 58,60 | 55,50 | 56,10 | -3,11% | 359,00 |
| 12.01.2026 | 56,80 | 60,30 | 56,80 | 57,90 | 5,46% | 221,00 |
| 09.01.2026 | 54,90 | 54,90 | 54,90 | 54,90 | -0,72% | 20,00 |
| 08.01.2026 | 55,90 | 56,00 | 55,00 | 55,30 | 0,36% | 2.019,00 |
| 07.01.2026 | 52,80 | 55,10 | 52,80 | 55,10 | 4,36% | 296,00 |
| 06.01.2026 | 53,70 | 53,70 | 52,80 | 52,80 | 1,34% | 3.441,00 |
| 05.01.2026 | 50,40 | 52,20 | 50,20 | 52,10 | 5,68% | 771,00 |
| 02.01.2026 | 49,05 | 49,35 | 49,05 | 49,30 | 3,35% | 55,00 |
| 30.12.2025 | 47,55 | 47,70 | 47,55 | 47,70 | 1,60% | 45,00 |
| 29.12.2025 | 46,50 | 46,95 | 46,30 | 46,95 | 0,43% | 168,00 |
| 23.12.2025 | 47,30 | 47,30 | 46,55 | 46,75 | 0,32% | 78,00 |
| 22.12.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -3,62% | 5,00 |
| 19.12.2025 | 45,50 | 48,35 | 45,50 | 48,35 | 6,73% | 409,00 |
| 18.12.2025 | 44,18 | 45,38 | 44,18 | 45,30 | 3,19% | - |
| 17.12.2025 | 43,65 | 43,90 | 43,65 | 43,90 | 0,46% | 26,00 |
| 16.12.2025 | 44,00 | 44,00 | 43,70 | 43,70 | -3,74% | 56,00 |
| 15.12.2025 | 47,05 | 47,05 | 45,40 | 45,40 | -3,61% | 221,00 |
| 12.12.2025 | 47,65 | 47,85 | 47,00 | 47,10 | -1,26% | 495,00 |
| 11.12.2025 | 51,70 | 52,90 | 47,70 | 47,70 | -8,97% | 2.346,00 |
| 10.12.2025 | 48,50 | 52,50 | 48,50 | 52,40 | 7,38% | 820,00 |
| 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 |