122,100€
1,58%
Echtzeit-Aktienkurs Exail Technologies
Bid:
Ask:
Aktienkurse zur Exail Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 120,40 | 125,30 | 120,30 | 122,10 | 1,41% | 11.956,00 |
| 19.02.2026 | 121,50 | 121,60 | 115,90 | 120,40 | 0,75% | 1.689,00 |
| 18.02.2026 | 111,90 | 121,10 | 111,40 | 119,50 | 6,32% | 1.975,00 |
| 17.02.2026 | 113,30 | 116,10 | 111,50 | 112,40 | -1,40% | - |
| 16.02.2026 | 111,10 | 114,90 | 109,10 | 114,00 | 3,07% | 84,00 |
| 13.02.2026 | 112,40 | 114,30 | 109,40 | 110,60 | -0,18% | 4.630,00 |
| 12.02.2026 | 110,50 | 113,90 | 110,50 | 110,80 | 0,36% | 1.379,00 |
| 11.02.2026 | 113,20 | 113,30 | 107,70 | 110,40 | -1,08% | - |
| 10.02.2026 | 111,80 | 112,00 | 107,20 | 111,60 | 2,01% | 50,00 |
| 09.02.2026 | 111,20 | 113,00 | 107,40 | 109,40 | -1,08% | 89,00 |
| 06.02.2026 | 108,60 | 110,80 | 106,80 | 110,60 | 2,41% | 160,00 |
| 05.02.2026 | 113,40 | 114,00 | 108,00 | 108,00 | -4,59% | 100,00 |
| 04.02.2026 | 120,20 | 121,20 | 112,80 | 113,20 | -5,82% | 238,00 |
| 03.02.2026 | 117,60 | 120,80 | 116,40 | 120,20 | 2,91% | 200,00 |
| 02.02.2026 | 107,80 | 118,40 | 107,60 | 116,80 | 7,16% | 90,00 |
| 30.01.2026 | 110,40 | 111,00 | 108,80 | 109,00 | -1,80% | 195,00 |
| 29.01.2026 | 110,40 | 112,80 | 109,00 | 111,00 | 0,54% | 112,00 |
| 28.01.2026 | 105,40 | 110,60 | 105,00 | 110,40 | 5,95% | 32,00 |
| 27.01.2026 | 98,80 | 107,00 | 98,70 | 104,20 | 6,22% | 10,00 |
| 26.01.2026 | 102,20 | 104,40 | 98,10 | 98,10 | -4,76% | 430,00 |
| 23.01.2026 | 101,40 | 104,20 | 100,20 | 103,00 | 1,18% | 580,00 |
| 22.01.2026 | 105,20 | 106,00 | 101,80 | 101,80 | -2,49% | 10,00 |
| 21.01.2026 | 106,80 | 107,80 | 103,20 | 104,40 | -1,88% | 50,00 |
| 20.01.2026 | 107,00 | 108,40 | 102,40 | 106,40 | -1,12% | 700,00 |
| 19.01.2026 | 104,40 | 109,20 | 104,40 | 107,60 | 0,94% | 330,00 |
| 16.01.2026 | 109,40 | 109,40 | 106,00 | 106,60 | -1,66% | 2,00 |
| 15.01.2026 | 108,60 | 108,60 | 106,00 | 108,40 | 0,37% | 4,00 |
| 14.01.2026 | 103,20 | 109,00 | 103,20 | 108,00 | 4,65% | 90,00 |
| 13.01.2026 | 109,00 | 110,00 | 102,60 | 103,20 | -2,82% | 380,00 |
| 12.01.2026 | 110,80 | 116,20 | 106,20 | 106,20 | -3,80% | 1.159,00 |
| 09.01.2026 | 108,20 | 112,00 | 104,20 | 110,40 | 2,60% | 152,00 |
| 08.01.2026 | 104,00 | 108,60 | 101,80 | 107,60 | 2,87% | 907,00 |
| 07.01.2026 | 95,30 | 104,60 | 95,30 | 104,60 | 9,53% | 5,00 |
| 06.01.2026 | 98,10 | 99,20 | 93,10 | 95,50 | -2,35% | 590,00 |
| 05.01.2026 | 85,50 | 99,60 | 85,50 | 97,80 | 15,88% | 642,00 |
| 02.01.2026 | 81,70 | 84,90 | 81,70 | 84,40 | 5,37% | - |
| 30.12.2025 | 80,10 | 80,10 | 80,10 | 80,10 | 1,65% | - |
| 29.12.2025 | 81,40 | 81,40 | 78,80 | 78,80 | -5,97% | 75,00 |
| 23.12.2025 | 82,10 | 83,80 | 82,10 | 83,80 | 0,96% | 8,00 |
| 22.12.2025 | 83,00 | 83,00 | 83,00 | 83,00 | 0,24% | - |
| 19.12.2025 | 83,10 | 83,10 | 82,80 | 82,80 | 1,47% | 5,00 |
| 18.12.2025 | 80,80 | 81,70 | 80,80 | 81,60 | -0,73% | 500,00 |
| 17.12.2025 | 83,20 | 83,20 | 82,20 | 82,20 | -3,41% | 40,00 |
| 16.12.2025 | 85,10 | 85,10 | 85,10 | 85,10 | -2,52% | - |
| 15.12.2025 | 87,30 | 87,30 | 87,30 | 87,30 | 1,87% | - |
| 12.12.2025 | 85,70 | 85,70 | 85,70 | 85,70 | -2,17% | - |
| 11.12.2025 | 87,60 | 87,60 | 87,60 | 87,60 | 1,86% | - |
| 10.12.2025 | 89,10 | 89,10 | 86,00 | 86,00 | -3,48% | 60,00 |
| 09.12.2025 | 89,10 | 92,50 | 89,10 | 89,10 | -1,11% | 50,00 |
| 08.12.2025 | 82,10 | 90,10 | 82,10 | 90,10 | 9,74% | 40,00 |
| 05.12.2025 | 82,30 | 84,70 | 82,10 | 82,10 | 0,61% | - |
| 04.12.2025 | 82,30 | 82,30 | 80,30 | 81,60 | -0,85% | 15,00 |
| 03.12.2025 | 77,50 | 82,30 | 77,50 | 82,30 | 6,33% | - |
| 02.12.2025 | 73,90 | 77,40 | 73,90 | 77,40 | 4,88% | - |
| 01.12.2025 | 74,30 | 74,30 | 73,20 | 73,80 | -1,99% | 30,00 |
| 28.11.2025 | 76,10 | 76,50 | 75,10 | 75,30 | -1,31% | - |
| 27.11.2025 | 74,00 | 76,30 | 74,00 | 76,30 | 3,53% | 10,00 |
| 26.11.2025 | 72,50 | 74,10 | 72,50 | 73,70 | 0,27% | - |
| 25.11.2025 | 73,30 | 75,70 | 70,40 | 73,50 | 0,27% | 40,00 |
| 24.11.2025 | 74,80 | 75,90 | 73,30 | 73,30 | -7,45% | 115,00 |
| 21.11.2025 | 79,70 | 79,70 | 78,40 | 79,20 | -4,00% | 39,00 |
| 20.11.2025 | 79,60 | 82,60 | 79,60 | 82,50 | 4,30% | - |
| 19.11.2025 | 82,50 | 83,00 | 79,10 | 79,10 | -2,83% | 22,00 |
| 18.11.2025 | 81,40 | 81,40 | 81,40 | 81,40 | -0,25% | - |
| 17.11.2025 | 78,50 | 81,80 | 78,50 | 81,60 | 3,82% | - |
| 14.11.2025 | 78,50 | 78,60 | 76,60 | 78,60 | -0,63% | - |
| 13.11.2025 | 76,00 | 79,10 | 75,30 | 79,10 | 4,35% | - |
| 12.11.2025 | 74,10 | 75,80 | 74,10 | 75,80 | 2,57% | 45,00 |
| 11.11.2025 | 77,30 | 77,30 | 73,20 | 73,90 | -4,40% | 400,00 |
| 10.11.2025 | 76,60 | 78,70 | 76,60 | 77,30 | 4,04% | 80,00 |
| 08.11.2025 | 74,10 | 74,70 | 74,10 | 74,30 | -0,27% | - |
| 06.11.2025 | 79,90 | 79,90 | 74,50 | 74,50 | -5,82% | 112,00 |
| 05.11.2025 | 80,90 | 80,90 | 79,00 | 79,10 | -3,54% | 35,00 |
| 04.11.2025 | 82,00 | 82,40 | 80,70 | 82,00 | -0,49% | 55,00 |
| 03.11.2025 | 84,50 | 85,60 | 82,40 | 82,40 | -0,84% | 725,00 |
| 31.10.2025 | 82,10 | 83,80 | 82,10 | 83,10 | 2,47% | 266,00 |
| 30.10.2025 | 82,00 | 82,00 | 80,10 | 81,10 | -1,10% | - |
| 29.10.2025 | 84,40 | 84,40 | 81,50 | 82,00 | -4,32% | 101,00 |
| 28.10.2025 | 80,90 | 85,70 | 78,50 | 85,70 | 5,93% | 46,00 |
| 27.10.2025 | 84,50 | 84,50 | 80,90 | 80,90 | -3,46% | - |
| 24.10.2025 | 82,40 | 84,00 | 82,00 | 83,80 | 1,82% | - |
| 23.10.2025 | 81,60 | 83,80 | 81,60 | 82,30 | -1,79% | - |
| 22.10.2025 | 84,10 | 87,20 | 83,70 | 83,80 | -1,87% | 12,00 |
| 21.10.2025 | 83,80 | 85,40 | 83,80 | 85,40 | 0,71% | - |
| 20.10.2025 | 81,90 | 84,80 | 81,90 | 84,80 | 3,67% | 20,00 |
| 17.10.2025 | 82,70 | 82,70 | 80,70 | 81,80 | -3,65% | - |
| 16.10.2025 | 82,10 | 85,40 | 82,10 | 84,90 | 4,56% | 116,00 |
| 15.10.2025 | 91,70 | 91,70 | 81,20 | 81,20 | -8,66% | 70,00 |
| 14.10.2025 | 89,60 | 89,60 | 87,40 | 88,90 | -1,33% | - |
| 13.10.2025 | 91,40 | 91,40 | 88,70 | 90,10 | 0,33% | 37,00 |
| 10.10.2025 | 91,70 | 91,70 | 87,60 | 89,80 | -4,97% | 185,00 |
| 09.10.2025 | 92,80 | 91,70 | 92,80 | 94,50 | 2,38% | - |
| 07.10.2025 | 93,20 | 93,70 | 92,30 | 92,30 | -4,05% | 15,00 |
| 06.10.2025 | 99,10 | 99,10 | 93,90 | 96,20 | -1,03% | - |
| 03.10.2025 | 99,00 | 103,00 | 97,20 | 97,20 | -1,62% | 110,00 |
| 02.10.2025 | 98,20 | 100,20 | 98,20 | 98,80 | 0,51% | 70,00 |
| 01.10.2025 | 101,00 | 101,00 | 98,20 | 98,30 | -0,61% | 65,00 |
| 30.09.2025 | 97,70 | 98,90 | 97,70 | 98,90 | 0,82% | 110,00 |
| 29.09.2025 | 95,20 | 98,10 | 95,20 | 98,10 | 2,62% | 8,00 |
| 26.09.2025 | 90,40 | 95,60 | 90,40 | 95,60 | 4,82% | 300,00 |