53,300€
0,19%
Echtzeit-Aktienkurs Exail Technologies
Bid:
Ask:
Aktienkurse zur Exail Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 53,50 | 54,85 | 53,20 | 53,40 | 0,09% | 200,00 |
| 08.05.2025 | 53,35 | 54,10 | 51,95 | 53,35 | 0,28% | 390,00 |
| 07.05.2025 | 51,75 | 53,30 | 51,30 | 53,20 | 3,20% | 866,00 |
| 06.05.2025 | 51,55 | 52,30 | 49,78 | 51,55 | 0,10% | - |
| 05.05.2025 | 51,25 | 52,60 | 51,15 | 51,50 | 0,59% | 1.720,00 |
| 02.05.2025 | 47,53 | 51,20 | 46,93 | 51,20 | 7,68% | 398,00 |
| 30.04.2025 | 44,93 | 47,88 | 44,88 | 47,55 | 6,20% | 120,00 |
| 29.04.2025 | 46,80 | 47,13 | 44,73 | 44,78 | -4,43% | - |
| 28.04.2025 | 46,23 | 47,15 | 45,53 | 46,85 | 0,86% | 25,00 |
| 25.04.2025 | 44,33 | 46,50 | 44,30 | 46,45 | 4,85% | - |
| 24.04.2025 | 43,45 | 44,83 | 42,33 | 44,30 | 1,55% | - |
| 23.04.2025 | 47,13 | 47,80 | 42,55 | 43,63 | -6,68% | - |
| 22.04.2025 | 44,63 | 46,85 | 44,63 | 46,75 | 4,59% | 1.510,00 |
| 17.04.2025 | 44,43 | 45,68 | 43,18 | 44,70 | 1,48% | - |
| 16.04.2025 | 45,65 | 45,68 | 43,13 | 44,05 | -3,45% | 180,00 |
| 15.04.2025 | 43,53 | 46,30 | 43,28 | 45,63 | 4,52% | 201,00 |
| 14.04.2025 | 41,93 | 44,08 | 41,30 | 43,65 | 4,18% | 92,00 |
| 11.04.2025 | 41,08 | 41,93 | 40,00 | 41,90 | 2,32% | 2.804,00 |
| 10.04.2025 | 39,63 | 42,05 | 39,18 | 40,95 | 3,47% | 300,00 |
| 09.04.2025 | 38,03 | 40,25 | 36,35 | 39,58 | 1,34% | 75,00 |
| 08.04.2025 | 36,43 | 39,50 | 36,00 | 39,05 | 9,69% | 170,00 |
| 07.04.2025 | 32,40 | 36,33 | 27,45 | 35,60 | 2,52% | 722,00 |
| 04.04.2025 | 38,48 | 39,03 | 34,65 | 34,73 | -9,81% | 14,00 |
| 03.04.2025 | 37,43 | 38,88 | 35,90 | 38,50 | 0,20% | - |
| 02.04.2025 | 39,10 | 39,20 | 37,90 | 38,43 | -1,79% | - |
| 01.04.2025 | 37,83 | 39,53 | 37,78 | 39,13 | 3,71% | 335,00 |
| 31.03.2025 | 39,05 | 39,05 | 36,70 | 37,73 | -3,70% | - |
| 28.03.2025 | 41,93 | 42,08 | 38,35 | 39,18 | -6,62% | 480,00 |
| 27.03.2025 | 41,75 | 42,70 | 39,78 | 41,95 | 1,02% | 330,00 |
| 26.03.2025 | 36,43 | 44,53 | 36,35 | 41,53 | 13,85% | 2,00 |
| 25.03.2025 | 33,00 | 36,83 | 32,40 | 36,48 | 10,28% | - |
| 24.03.2025 | 33,83 | 34,35 | 32,85 | 33,08 | -1,56% | - |
| 21.03.2025 | 34,70 | 34,75 | 33,48 | 33,60 | -3,52% | 720,00 |
| 20.03.2025 | 34,78 | 34,88 | 32,78 | 34,83 | 1,75% | 116,00 |
| 19.03.2025 | 34,10 | 34,68 | 33,58 | 34,23 | 0,00% | 30,00 |
| 18.03.2025 | 34,05 | 34,60 | 33,35 | 34,23 | 0,51% | 30,00 |
| 17.03.2025 | 33,90 | 35,53 | 33,15 | 34,05 | 3,81% | 514,00 |
| 14.03.2025 | 31,83 | 34,50 | 31,35 | 32,80 | 3,06% | 400,00 |
| 13.03.2025 | 31,58 | 32,70 | 31,10 | 31,83 | 61,71% | 50,00 |
| 11.02.2025 | 19,48 | 19,70 | 19,48 | 19,68 | 0,46% | - |
| 10.02.2025 | 19,50 | 19,63 | 19,48 | 19,59 | 0,77% | - |
| 07.02.2025 | 19,72 | 19,75 | 19,43 | 19,44 | -1,17% | - |
| 06.02.2025 | 19,68 | 19,78 | 19,62 | 19,67 | 0,20% | - |
| 05.02.2025 | 19,46 | 19,65 | 19,46 | 19,63 | 0,41% | - |
| 04.02.2025 | 19,74 | 19,80 | 19,53 | 19,55 | -0,81% | - |
| 03.02.2025 | 18,96 | 19,77 | 18,92 | 19,71 | 1,55% | - |
| 31.01.2025 | 19,72 | 19,84 | 19,37 | 19,41 | -1,62% | - |
| 30.01.2025 | 19,66 | 19,81 | 19,62 | 19,73 | 0,66% | - |
| 29.01.2025 | 19,68 | 19,85 | 19,42 | 19,60 | 0,26% | - |
| 28.01.2025 | 19,34 | 19,57 | 19,30 | 19,55 | 0,51% | - |
| 27.01.2025 | 18,95 | 19,45 | 18,84 | 19,45 | 2,64% | 100,00 |
| 24.01.2025 | 19,08 | 19,14 | 18,94 | 18,95 | -0,63% | - |
| 23.01.2025 | 18,80 | 19,26 | 18,78 | 19,07 | 1,65% | 208,00 |
| 22.01.2025 | 18,75 | 18,90 | 18,57 | 18,76 | -0,05% | - |
| 21.01.2025 | 18,57 | 18,99 | 18,50 | 18,77 | 0,81% | - |
| 20.01.2025 | 17,82 | 18,73 | 17,67 | 18,62 | 4,43% | - |
| 17.01.2025 | 18,32 | 18,38 | 17,80 | 17,83 | -2,03% | - |
| 16.01.2025 | 18,68 | 18,78 | 18,13 | 18,20 | -1,99% | - |
| 15.01.2025 | 19,18 | 19,22 | 18,56 | 18,57 | -3,28% | - |
| 14.01.2025 | 19,48 | 19,61 | 18,98 | 19,20 | -1,18% | - |
| 13.01.2025 | 19,26 | 19,43 | 19,18 | 19,43 | 0,41% | - |
| 10.01.2025 | 19,06 | 19,55 | 18,98 | 19,35 | 1,36% | - |
| 09.01.2025 | 18,90 | 19,41 | 18,82 | 19,09 | 0,69% | - |
| 08.01.2025 | 18,74 | 18,97 | 18,55 | 18,96 | 1,28% | - |
| 07.01.2025 | 18,49 | 18,85 | 18,48 | 18,72 | 1,30% | - |
| 06.01.2025 | 18,49 | 18,60 | 18,41 | 18,48 | 0,33% | - |
| 03.01.2025 | 18,09 | 18,54 | 18,09 | 18,42 | 1,88% | - |
| 02.01.2025 | 17,45 | 18,18 | 17,37 | 18,08 | 3,49% | - |
| 30.12.2024 | 17,23 | 20,99 | 17,21 | 17,47 | 0,92% | - |
| 27.12.2024 | 17,17 | 17,32 | 17,13 | 17,31 | 0,76% | - |
| 23.12.2024 | 17,04 | 17,46 | 17,00 | 17,18 | 0,82% | - |
| 20.12.2024 | 16,97 | 17,14 | 16,95 | 17,04 | 0,00% | - |
| 19.12.2024 | 16,76 | 17,17 | 16,72 | 17,04 | 1,67% | - |
| 18.12.2024 | 16,56 | 17,04 | 16,51 | 16,76 | 1,27% | - |
| 17.12.2024 | 16,46 | 16,83 | 16,46 | 16,55 | 0,24% | - |
| 16.12.2024 | 16,81 | 16,86 | 15,86 | 16,51 | -1,96% | 2.700,00 |
| 13.12.2024 | 16,97 | 17,15 | 16,71 | 16,84 | -0,82% | - |
| 12.12.2024 | 16,79 | 17,25 | 16,71 | 16,98 | 0,83% | - |
| 11.12.2024 | 17,18 | 17,24 | 16,72 | 16,84 | -1,81% | - |
| 10.12.2024 | 17,57 | 17,62 | 17,14 | 17,15 | -2,45% | - |
| 09.12.2024 | 17,25 | 18,40 | 17,25 | 17,58 | 1,74% | - |
| 06.12.2024 | 17,17 | 17,39 | 17,14 | 17,28 | 0,52% | - |
| 05.12.2024 | 16,80 | 17,23 | 16,65 | 17,19 | 2,26% | - |
| 04.12.2024 | 16,95 | 17,11 | 16,68 | 16,81 | -0,77% | - |
| 03.12.2024 | 16,73 | 17,04 | 16,67 | 16,94 | 1,13% | - |
| 02.12.2024 | 17,44 | 17,46 | 16,44 | 16,75 | -4,61% | - |
| 29.11.2024 | 17,40 | 17,89 | 17,38 | 17,56 | 0,52% | - |
| 28.11.2024 | 17,15 | 17,48 | 17,08 | 17,47 | 2,28% | - |
| 27.11.2024 | 17,45 | 17,51 | 17,02 | 17,08 | -2,34% | - |
| 26.11.2024 | 17,85 | 17,91 | 17,45 | 17,49 | -2,51% | - |
| 25.11.2024 | 18,49 | 18,67 | 17,76 | 17,94 | -2,07% | - |
| 22.11.2024 | 18,31 | 18,48 | 18,26 | 18,32 | 0,00% | - |
| 21.11.2024 | 18,96 | 18,99 | 18,23 | 18,32 | -3,38% | - |
| 20.11.2024 | 18,93 | 19,28 | 18,66 | 18,96 | 0,85% | - |
| 19.11.2024 | 19,09 | 19,09 | 18,56 | 18,80 | -1,16% | 420,00 |
| 18.11.2024 | 18,97 | 19,03 | 18,51 | 19,02 | 0,42% | - |
| 15.11.2024 | 18,90 | 19,13 | 18,86 | 18,94 | -0,16% | - |
| 14.11.2024 | 18,97 | 19,10 | 18,82 | 18,97 | -0,37% | - |
| 13.11.2024 | 19,35 | 19,48 | 18,93 | 19,04 | -2,31% | - |
| 12.11.2024 | 19,14 | 19,57 | 19,10 | 19,49 | 0,93% | - |