8,985€
-4,92%
Echtzeit-Aktienkurs EXMAR INH.
Bid:
Ask:
Aktienkurse zur EXMAR INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 8,97 | 8,97 | 8,97 | 8,97 | -5,08% | - |
| 21.08.2025 | 9,95 | 9,95 | 9,45 | 9,45 | -3,57% | 800,00 |
| 20.08.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -4,30% | - |
| 19.08.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -0,78% | - |
| 18.08.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -0,58% | - |
| 15.08.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 1,17% | - |
| 14.08.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 1,38% | - |
| 13.08.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -0,78% | - |
| 12.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -7,27% | - |
| 11.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,23% | - |
| 08.08.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -19,94% | - |
| 07.08.2025 | 12,88 | 13,44 | 12,86 | 13,44 | 11,81% | 2.427,00 |
| 06.08.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -0,33% | - |
| 05.08.2025 | 11,98 | 12,08 | 11,98 | 12,06 | -0,99% | 3.668,00 |
| 04.08.2025 | 12,06 | 12,30 | 11,94 | 12,18 | 1,84% | 13.261,00 |
| 01.08.2025 | 11,92 | 11,96 | 11,92 | 11,96 | 0,17% | 2.000,00 |
| 31.07.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,67% | - |
| 30.07.2025 | 11,74 | 11,86 | 11,74 | 11,86 | -0,50% | 150,00 |
| 29.07.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -0,83% | - |
| 28.07.2025 | 12,04 | 12,06 | 11,96 | 12,02 | 1,18% | 8.269,00 |
| 25.07.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -1,00% | - |
| 24.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,33% | - |
| 23.07.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,33% | - |
| 22.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 3,27% | 250,00 |
| 21.07.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -1,53% | - |
| 18.07.2025 | 11,86 | 11,86 | 11,66 | 11,80 | -1,67% | 2.700,00 |
| 17.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,67% | - |
| 16.07.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,68% | - |
| 15.07.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -1,50% | - |
| 14.07.2025 | 11,84 | 12,02 | 11,84 | 12,02 | 1,01% | 5.000,00 |
| 11.07.2025 | 11,64 | 11,90 | 11,64 | 11,90 | 2,23% | 3.400,00 |
| 10.07.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 0,17% | - |
| 09.07.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -0,17% | - |
| 08.07.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -0,17% | - |
| 07.07.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 0,00% | - |
| 04.07.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -0,34% | - |
| 03.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,17% | - |
| 02.07.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,17% | - |
| 01.07.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -0,51% | - |
| 30.06.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -1,18% | - |
| 27.06.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,50% | - |
| 26.06.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -0,17% | - |
| 25.06.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -1,00% | - |
| 24.06.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 1,52% | - |
| 23.06.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -0,17% | - |
| 20.06.2025 | 12,02 | 12,02 | 11,90 | 11,90 | 1,19% | 1.000,00 |
| 19.06.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -2,16% | - |
| 18.06.2025 | 11,90 | 12,02 | 11,90 | 12,02 | 5,44% | 100,00 |
| 17.06.2025 | 10,94 | 11,40 | 10,94 | 11,40 | -0,35% | 110,00 |
| 16.06.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,18% | - |
| 13.06.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,18% | - |
| 12.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,35% | - |
| 11.06.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,00% | - |
| 10.06.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,53% | - |
| 09.06.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -1,56% | - |
| 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% | - |