11,510€
0,96%
Echtzeit-Aktienkurs EXMAR INH.
Bid:
Ask:
Aktienkurse zur EXMAR INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,42 | 11,56 | 11,42 | 11,56 | 1,40% | 250,00 |
| 05.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,70% | - |
| 04.06.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 0,17% | - |
| 03.06.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,17% | - |
| 02.06.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,35% | - |
| 30.05.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,35% | - |
| 29.05.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,35% | - |
| 28.05.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 0,17% | - |
| 27.05.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -1,21% | - |
| 26.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,40% | - |
| 23.05.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,18% | - |
| 22.05.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -0,52% | - |
| 21.05.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 0,17% | - |
| 20.05.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,00% | - |
| 19.05.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,53% | - |
| 16.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,52% | - |
| 15.05.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,00% | - |
| 14.05.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -0,35% | - |
| 13.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,52% | - |
| 12.05.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,87% | - |
| 09.05.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -0,35% | - |
| 08.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,35% | - |
| 07.05.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,00% | - |
| 06.05.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,53% | - |
| 05.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,18% | - |
| 02.05.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -0,17% | - |
| 30.04.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,35% | - |
| 29.04.2025 | 11,38 | 11,40 | 11,38 | 11,40 | 0,00% | 300,00 |
| 28.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,71% | - |
| 25.04.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 0,35% | - |
| 24.04.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -1,23% | - |
| 23.04.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 1,42% | - |
| 22.04.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -2,26% | - |
| 17.04.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,52% | - |
| 16.04.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,17% | - |
| 15.04.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,87% | - |
| 14.04.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -0,52% | - |
| 11.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 10.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 09.04.2025 | 11,28 | 11,60 | 11,28 | 11,60 | -0,85% | 90,00 |
| 08.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,27% | - |
| 07.04.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,17% | - |
| 04.04.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 1,78% | - |
| 03.04.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -1,92% | - |
| 02.04.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 0,00% | - |
| 01.04.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 0,17% | - |
| 31.03.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,53% | - |
| 28.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,40% | - |
| 27.03.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 1,04% | - |
| 26.03.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,17% | - |
| 25.03.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,17% | - |
| 24.03.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 1,05% | - |
| 21.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,18% | - |
| 20.03.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,00% | - |
| 19.03.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,00% | - |
| 18.03.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,35% | - |
| 17.03.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 0,35% | - |
| 14.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,70% | - |
| 13.03.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,00% | - |
| 12.03.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -0,70% | - |
| 11.03.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,53% | - |
| 10.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,53% | - |
| 07.03.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -1,22% | - |
| 06.03.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,86% | - |
| 05.03.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 2,48% | - |
| 04.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,70% | - |
| 03.03.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 1,07% | - |
| 28.02.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,88% | - |
| 27.02.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -0,70% | - |
| 26.02.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,18% | - |
| 25.02.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -0,52% | - |
| 24.02.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 0,53% | - |
| 21.02.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -0,17% | - |
| 20.02.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,17% | - |
| 19.02.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,17% | - |
| 18.02.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,00% | - |
| 17.02.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,18% | - |
| 14.02.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,04% | - |
| 13.02.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,87% | - |
| 12.02.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,70% | - |
| 11.02.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -0,70% | - |
| 10.02.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,00% | - |
| 07.02.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,35% | - |
| 06.02.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 1,77% | - |
| 05.02.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,00% | - |
| 04.02.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,89% | - |
| 03.02.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -1,41% | - |
| 31.01.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 0,35% | - |
| 30.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,53% | - |
| 29.01.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 0,18% | - |
| 28.01.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 0,53% | - |
| 27.01.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -1,74% | - |
| 24.01.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 1,06% | - |
| 23.01.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -0,87% | - |
| 22.01.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,35% | - |
| 21.01.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -0,17% | - |
| 20.01.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,00% | - |
| 17.01.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,52% | - |
| 16.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,52% | - |
| 15.01.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,52% | - |