11,700€
1,74%
Echtzeit-Aktienkurs Exmar S.A.
Bid:
Ask:
Aktienkurse zur Exmar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -1,30% | - |
| 28.09.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 25.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | - |
| 24.09.2026 | 11,65 | 11,65 | 11,65 | 11,65 | -1,27% | - |
| 23.09.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,29% | - |
| 22.09.2026 | 11,65 | 11,65 | 11,65 | 11,65 | -1,27% | - |
| 21.09.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,42% | - |
| 18.09.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 0,85% | - |
| 17.09.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,86% | - |
| 16.09.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 0,43% | - |
| 15.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,93% | - |
| 14.09.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 1,27% | - |
| 11.09.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,43% | - |
| 10.09.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 1,73% | - |
| 09.09.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 1,32% | - |
| 08.09.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 07.09.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 04.09.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 03.09.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 2,24% | - |
| 02.09.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -1,33% | - |
| 01.09.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 31.08.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,33% | - |
| 28.08.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -1,32% | - |
| 27.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | - |
| 26.08.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 1,34% | - |
| 25.08.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | - |
| 24.08.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 0,00% | - |
| 21.08.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -1,33% | - |
| 20.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 19.08.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,33% | - |
| 18.08.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -0,44% | - |
| 17.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 14.08.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 13.08.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 12.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,30% | - |
| 11.08.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 1,32% | - |
| 10.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 07.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 2,20% | - |
| 06.08.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 05.08.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 04.08.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,89% | - |
| 03.08.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 0,90% | - |
| 31.07.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -0,45% | - |
| 30.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | - |
| 29.07.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 0,90% | - |
| 28.07.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -3,07% | - |
| 27.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 24.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 23.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 22.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 4,19% | - |
| 21.07.2026 | 10,75 | 10,75 | 10,75 | 10,75 | -4,87% | - |
| 20.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 2,26% | - |
| 17.07.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -2,21% | - |
| 16.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 15.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,35% | - |
| 14.07.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 0,90% | - |
| 13.07.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -0,90% | - |
| 10.07.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 0,90% | - |
| 09.07.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -2,64% | - |
| 08.07.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 5,09% | - |
| 07.07.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -0,46% | - |
| 06.07.2026 | 10,85 | 10,85 | 10,85 | 10,85 | -0,91% | - |
| 03.07.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -1,35% | - |
| 02.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 01.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 30.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 3,20% | - |
| 29.06.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 0,92% | - |
| 26.06.2026 | 10,85 | 10,85 | 10,85 | 10,85 | -0,46% | - |
| 25.06.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,46% | - |
| 24.06.2026 | 10,85 | 10,85 | 10,85 | 10,85 | 0,00% | - |
| 23.06.2026 | 10,85 | 10,85 | 10,85 | 10,85 | -0,46% | - |
| 22.06.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -1,36% | - |
| 19.06.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -0,45% | - |
| 18.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 17.06.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -2,22% | - |
| 16.06.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -0,88% | - |
| 15.06.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -1,73% | - |
| 12.06.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -0,43% | - |
| 11.06.2026 | 11,35 | 11,60 | 11,35 | 11,60 | 1,31% | 150,00 |
| 10.06.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -0,43% | - |
| 09.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 08.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 05.06.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,44% | - |
| 04.06.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -1,32% | - |
| 03.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 02.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 2,24% | - |
| 01.06.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -2,19% | - |
| 29.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,33% | - |
| 28.05.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 0,00% | - |
| 27.05.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -1,32% | - |
| 26.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,33% | - |
| 25.05.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -0,88% | - |
| 22.05.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 3,65% | - |
| 21.05.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | - |
| 20.05.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 1,39% | - |
| 19.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 1,41% | - |
| 18.05.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 15.05.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -0,93% | - |
| 14.05.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
| 13.05.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 1,90% | - |