60,575€
1,98%
Echtzeit-Aktienkurs Exosens
Bid:
Ask:
Aktienkurse zur Exosens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 59,45 | 59,55 | 59,45 | 59,45 | 0,08% | - |
| 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 |
| 14.05.2026 | 57,95 | 57,95 | 57,95 | 57,95 | 3,95% | 9,00 |
| 13.05.2026 | 57,45 | 57,45 | 55,75 | 55,75 | -1,15% | 59,00 |
| 12.05.2026 | 57,30 | 57,30 | 56,40 | 56,40 | -2,08% | 74,00 |
| 11.05.2026 | 59,20 | 59,60 | 57,25 | 57,60 | -2,37% | 1.093,00 |
| 08.05.2026 | 60,80 | 60,80 | 59,00 | 59,00 | -2,72% | 956,00 |
| 07.05.2026 | 64,45 | 64,45 | 60,65 | 60,65 | -6,11% | 118,00 |
| 06.05.2026 | 64,75 | 64,90 | 63,00 | 64,60 | -1,07% | 308,00 |
| 05.05.2026 | 66,00 | 66,00 | 64,45 | 65,30 | -0,91% | 347,00 |
| 04.05.2026 | 65,20 | 66,05 | 65,20 | 65,90 | 2,33% | 1.056,00 |
| 30.04.2026 | 63,00 | 64,40 | 63,00 | 64,40 | 2,22% | 3.384,00 |
| 29.04.2026 | 61,65 | 63,00 | 61,65 | 63,00 | -1,49% | 1.553,00 |
| 28.04.2026 | 64,20 | 64,50 | 63,55 | 63,95 | -0,54% | 145,00 |
| 27.04.2026 | 65,00 | 65,50 | 64,30 | 64,30 | 1,42% | 27,00 |
| 24.04.2026 | 63,40 | 63,40 | 63,40 | 63,40 | -1,17% | 15,00 |
| 23.04.2026 | 64,15 | 64,15 | 64,15 | 64,15 | -3,32% | 50,00 |
| 22.04.2026 | 66,40 | 66,40 | 66,35 | 66,35 | -0,52% | 22,00 |
| 21.04.2026 | 66,95 | 67,20 | 66,70 | 66,70 | 0,83% | 210,00 |
| 20.04.2026 | 66,15 | 66,15 | 66,15 | 66,15 | 1,77% | 5,00 |
| 17.04.2026 | 67,50 | 67,50 | 65,00 | 65,00 | 0,54% | 13,00 |
| 16.04.2026 | 64,65 | 64,65 | 64,65 | 64,65 | -3,15% | 1,00 |
| 15.04.2026 | 63,55 | 67,30 | 63,55 | 66,75 | 5,04% | 1.002,00 |
| 14.04.2026 | 64,00 | 64,20 | 63,40 | 63,55 | 4,10% | 288,00 |
| 13.04.2026 | 61,05 | 61,05 | 61,05 | 61,05 | 0,83% | 30,00 |
| 10.04.2026 | 63,30 | 63,55 | 60,55 | 60,55 | -6,05% | 96,00 |
| 09.04.2026 | 64,45 | 64,45 | 64,45 | 64,45 | 2,30% | 250,00 |
| 08.04.2026 | 67,00 | 67,55 | 62,00 | 63,00 | -5,83% | 121,00 |
| 07.04.2026 | 66,85 | 68,00 | 66,10 | 66,90 | 2,29% | 1.067,00 |
| 02.04.2026 | 63,50 | 65,40 | 63,20 | 65,40 | 0,93% | 180,00 |
| 01.04.2026 | 62,60 | 64,90 | 61,90 | 64,80 | 4,52% | 546,00 |
| 31.03.2026 | 59,40 | 62,00 | 59,40 | 62,00 | 5,26% | 129,00 |
| 30.03.2026 | 57,70 | 58,90 | 57,70 | 58,90 | 0,68% | 112,00 |
| 27.03.2026 | 58,00 | 58,50 | 56,30 | 58,50 | -1,02% | 3.205,00 |
| 26.03.2026 | 60,00 | 60,30 | 59,00 | 59,10 | -1,83% | 1.689,00 |
| 25.03.2026 | 61,50 | 61,50 | 60,10 | 60,20 | 0,00% | 304,00 |
| 24.03.2026 | 60,50 | 61,20 | 59,80 | 60,20 | -6,08% | 257,00 |
| 23.03.2026 | 66,80 | 66,80 | 62,00 | 64,10 | -7,24% | 505,00 |
| 20.03.2026 | 69,80 | 70,50 | 68,40 | 69,10 | -1,00% | 328,00 |
| 19.03.2026 | 72,00 | 72,00 | 69,80 | 69,80 | -3,59% | 304,00 |
| 18.03.2026 | 72,60 | 73,60 | 72,40 | 72,40 | 2,40% | 300,00 |
| 17.03.2026 | 71,50 | 71,50 | 70,10 | 70,70 | -1,81% | 57,00 |
| 16.03.2026 | 67,40 | 72,10 | 67,40 | 72,00 | 7,95% | 691,00 |
| 13.03.2026 | 68,00 | 68,00 | 66,70 | 66,70 | -1,04% | 312,00 |
| 12.03.2026 | 66,40 | 68,70 | 66,40 | 67,40 | 1,05% | 891,00 |
| 11.03.2026 | 66,80 | 68,10 | 65,90 | 66,70 | -3,47% | 1.613,00 |
| 10.03.2026 | 66,80 | 69,10 | 66,80 | 69,10 | 3,44% | 5.088,00 |
| 09.03.2026 | 62,00 | 66,80 | 62,00 | 66,80 | 5,03% | 778,00 |
| 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 |