58,900€
-1,09%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 59,45 | 59,60 | 58,85 | 58,85 | -1,67% | 253,00 |
| 30.09.2026 | 60,35 | 61,05 | 59,50 | 59,85 | -0,75% | 31,00 |
| 29.09.2026 | 60,10 | 61,10 | 60,05 | 60,30 | 0,25% | 51,00 |
| 28.09.2026 | 62,25 | 62,55 | 59,65 | 60,15 | -3,30% | 124,00 |
| 25.09.2026 | 61,15 | 62,45 | 60,45 | 62,20 | 0,32% | 164,00 |
| 24.09.2026 | 63,25 | 63,25 | 60,85 | 62,00 | -1,59% | 423,00 |
| 23.09.2026 | 61,35 | 63,95 | 60,95 | 63,00 | 2,77% | 65,00 |
| 22.09.2026 | 61,15 | 61,30 | 59,55 | 61,30 | 0,82% | 150,00 |
| 21.09.2026 | 61,20 | 61,30 | 59,75 | 60,80 | 0,08% | 102,00 |
| 18.09.2026 | 58,95 | 61,45 | 58,95 | 60,75 | 2,97% | 434,00 |
| 17.09.2026 | 57,50 | 61,25 | 57,50 | 59,00 | 8,26% | 792,00 |
| 16.09.2026 | 55,20 | 55,35 | 54,05 | 54,50 | -0,64% | 62,00 |
| 15.09.2026 | 54,45 | 54,90 | 54,45 | 54,85 | -0,09% | 9,00 |
| 14.09.2026 | 54,70 | 55,30 | 54,00 | 54,90 | -0,09% | 81,00 |
| 11.09.2026 | 55,40 | 56,60 | 54,60 | 54,95 | -2,22% | 14,00 |
| 10.09.2026 | 56,40 | 56,40 | 55,85 | 56,20 | -0,35% | 15,00 |
| 09.09.2026 | 58,15 | 58,50 | 56,05 | 56,40 | -3,92% | 122,00 |
| 08.09.2026 | 57,50 | 58,70 | 57,50 | 58,70 | 1,82% | 31,00 |
| 07.09.2026 | 54,60 | 57,65 | 54,60 | 57,65 | 5,97% | 126,00 |
| 04.09.2026 | 55,40 | 56,15 | 54,40 | 54,40 | -1,27% | 234,00 |
| 03.09.2026 | 56,75 | 56,75 | 54,85 | 55,10 | -2,82% | 2.067,00 |
| 02.09.2026 | 57,15 | 57,15 | 55,80 | 56,70 | -0,87% | 11,00 |
| 01.09.2026 | 58,30 | 58,30 | 56,85 | 57,20 | -1,29% | 69,00 |
| 31.08.2026 | 58,80 | 59,20 | 57,85 | 57,95 | -1,45% | 316,00 |
| 28.08.2026 | 60,25 | 60,30 | 58,80 | 58,80 | -2,24% | 44,00 |
| 27.08.2026 | 60,10 | 60,20 | 59,50 | 60,15 | 0,25% | 127,00 |
| 26.08.2026 | 61,20 | 61,25 | 60,00 | 60,00 | -1,80% | 29,00 |
| 25.08.2026 | 60,40 | 61,70 | 60,40 | 61,10 | 1,83% | 187,00 |
| 24.08.2026 | 61,05 | 61,05 | 59,90 | 60,00 | -2,20% | 425,00 |
| 21.08.2026 | 61,50 | 61,50 | 61,35 | 61,35 | -1,76% | 4,00 |
| 20.08.2026 | 61,40 | 62,45 | 61,10 | 62,45 | 1,96% | 7,00 |
| 19.08.2026 | 62,35 | 62,85 | 61,25 | 61,25 | -2,16% | 41,00 |
| 18.08.2026 | 64,25 | 64,60 | 61,95 | 62,60 | -2,95% | 676,00 |
| 17.08.2026 | 67,15 | 67,15 | 64,50 | 64,50 | -3,73% | 82,00 |
| 14.08.2026 | 65,65 | 67,00 | 65,65 | 67,00 | 6,35% | 1.085,00 |
| 13.08.2026 | 65,60 | 65,90 | 62,90 | 63,00 | -3,96% | 1.008,00 |
| 12.08.2026 | 63,80 | 65,60 | 63,80 | 65,60 | 3,96% | 74,00 |
| 11.08.2026 | 62,80 | 63,10 | 62,80 | 63,10 | 1,04% | 49,00 |
| 10.08.2026 | 63,45 | 63,45 | 61,90 | 62,45 | -0,95% | 104,00 |
| 07.08.2026 | 63,25 | 64,50 | 61,40 | 63,05 | 0,08% | 197,00 |
| 06.08.2026 | 62,85 | 63,00 | 62,85 | 63,00 | -0,16% | 11,00 |
| 05.08.2026 | 63,40 | 63,40 | 63,10 | 63,10 | -0,32% | 42,00 |
| 04.08.2026 | 62,15 | 63,30 | 62,15 | 63,30 | 6,48% | 547,00 |
| 03.08.2026 | 58,75 | 59,45 | 58,65 | 59,45 | 3,93% | 260,00 |
| 31.07.2026 | 57,00 | 57,20 | 57,00 | 57,20 | 1,96% | 75,00 |
| 30.07.2026 | 57,40 | 57,40 | 56,05 | 56,10 | -3,11% | 257,00 |
| 29.07.2026 | 58,15 | 58,15 | 57,50 | 57,90 | 1,31% | 212,00 |
| 28.07.2026 | 63,70 | 65,00 | 57,15 | 57,15 | -10,28% | 1.236,00 |
| 27.07.2026 | 63,85 | 64,20 | 62,15 | 63,70 | 2,00% | 343,00 |
| 24.07.2026 | 62,65 | 62,65 | 61,30 | 62,45 | -1,11% | 629,00 |
| 23.07.2026 | 62,05 | 64,60 | 61,65 | 63,15 | 3,61% | 838,00 |
| 22.07.2026 | 60,95 | 60,95 | 60,95 | 60,95 | 0,41% | 1,00 |
| 21.07.2026 | 59,95 | 60,70 | 59,95 | 60,70 | 2,53% | 17,00 |
| 20.07.2026 | 58,75 | 59,20 | 58,75 | 59,20 | 6,09% | 3,00 |
| 17.07.2026 | 54,85 | 55,95 | 54,85 | 55,80 | 0,54% | 476,00 |
| 16.07.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -1,60% | 81,00 |
| 15.07.2026 | 56,40 | 56,40 | 56,40 | 56,40 | -0,40% | 1,00 |
| 14.07.2026 | 56,18 | 57,03 | 55,95 | 56,63 | 0,13% | - |
| 13.07.2026 | 56,55 | 56,55 | 56,55 | 56,55 | -0,62% | 159,00 |
| 10.07.2026 | 56,90 | 56,90 | 56,90 | 56,90 | -2,15% | 27,00 |
| 09.07.2026 | 58,40 | 58,40 | 58,15 | 58,15 | -2,10% | 4,00 |
| 08.07.2026 | 59,85 | 59,85 | 59,40 | 59,40 | 0,42% | 31,00 |
| 07.07.2026 | 59,70 | 59,70 | 59,15 | 59,15 | -1,42% | 412,00 |
| 06.07.2026 | 59,70 | 60,00 | 59,40 | 60,00 | 2,83% | 77,00 |
| 03.07.2026 | 58,35 | 58,35 | 58,35 | 58,35 | 1,21% | 3,00 |
| 02.07.2026 | 57,70 | 57,70 | 57,65 | 57,65 | -2,12% | 180,00 |
| 01.07.2026 | 58,30 | 58,90 | 58,30 | 58,90 | 5,08% | 41,00 |
| 30.06.2026 | 55,95 | 56,50 | 55,85 | 56,05 | -0,44% | 594,00 |
| 29.06.2026 | 55,10 | 56,60 | 55,00 | 56,30 | 6,83% | 284,00 |
| 26.06.2026 | 51,15 | 52,70 | 51,15 | 52,70 | -0,47% | 216,00 |
| 25.06.2026 | 54,30 | 54,30 | 52,95 | 52,95 | -4,34% | 1.842,00 |
| 24.06.2026 | 53,00 | 55,35 | 53,00 | 55,35 | -4,61% | 188,00 |
| 23.06.2026 | 58,70 | 58,70 | 57,65 | 58,03 | -0,98% | - |
| 22.06.2026 | 60,55 | 60,55 | 58,60 | 58,60 | -3,14% | 34,00 |
| 19.06.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 2,02% | 17,00 |
| 18.06.2026 | 60,85 | 60,85 | 59,30 | 59,30 | -0,50% | 39,00 |
| 17.06.2026 | 59,55 | 59,60 | 59,55 | 59,60 | 0,08% | 758,00 |
| 16.06.2026 | 59,95 | 59,95 | 59,55 | 59,55 | -0,50% | 51,00 |
| 15.06.2026 | 59,85 | 59,85 | 59,85 | 59,85 | 0,84% | 1,00 |
| 12.06.2026 | 60,55 | 60,55 | 59,35 | 59,35 | -3,26% | 17,00 |
| 11.06.2026 | 61,35 | 61,35 | 61,35 | 61,35 | 0,53% | 20,00 |
| 10.06.2026 | 61,18 | 62,05 | 60,30 | 61,03 | -0,61% | - |
| 09.06.2026 | 61,40 | 61,40 | 61,40 | 61,40 | -1,21% | 30,00 |
| 08.06.2026 | 62,60 | 62,60 | 62,15 | 62,15 | -0,56% | 42,00 |
| 05.06.2026 | 62,95 | 62,95 | 62,45 | 62,50 | -1,65% | 1.263,00 |
| 04.06.2026 | 61,65 | 65,40 | 61,65 | 63,55 | 2,75% | 1.408,00 |
| 03.06.2026 | 63,05 | 63,05 | 61,85 | 61,85 | 0,16% | 52,00 |
| 02.06.2026 | 64,20 | 64,20 | 61,75 | 61,75 | -6,51% | 264,00 |
| 01.06.2026 | 66,95 | 66,95 | 66,05 | 66,05 | -4,34% | 21,00 |
| 29.05.2026 | 68,85 | 69,05 | 68,55 | 69,05 | 0,22% | 959,00 |
| 28.05.2026 | 66,65 | 68,90 | 66,65 | 68,90 | 8,80% | 196,00 |
| 27.05.2026 | 65,25 | 65,80 | 63,28 | 63,33 | -3,54% | - |
| 26.05.2026 | 64,65 | 66,15 | 64,65 | 65,65 | 1,78% | 22,00 |
| 25.05.2026 | 65,28 | 65,33 | 64,20 | 64,50 | -0,39% | - |
| 22.05.2026 | 64,85 | 65,45 | 64,35 | 64,75 | 1,49% | 40,00 |
| 21.05.2026 | 65,20 | 65,20 | 63,75 | 63,80 | 3,40% | 36,00 |
| 20.05.2026 | 61,65 | 62,35 | 61,65 | 61,70 | 1,31% | 215,00 |
| 19.05.2026 | 60,30 | 61,50 | 60,30 | 60,90 | 5,18% | 1.249,00 |
| 18.05.2026 | 58,15 | 58,15 | 57,90 | 57,90 | -0,43% | 87,00 |
| 15.05.2026 | 58,95 | 58,95 | 58,15 | 58,15 | 0,35% | 3,00 |