99,700€
1,42%
Echtzeit-Aktienkurs Exail Technologies
Bid:
Ask:
Aktienkurse zur Exail Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 98,95 | 101,80 | 97,25 | 100,15 | 1,88% | 70,00 |
| 01.10.2025 | 101,90 | 101,90 | 97,75 | 98,30 | -0,61% | 80,00 |
| 30.09.2025 | 98,25 | 102,10 | 97,75 | 98,90 | 0,82% | 130,00 |
| 29.09.2025 | 95,75 | 99,70 | 95,75 | 98,10 | 2,62% | - |
| 26.09.2025 | 91,05 | 96,10 | 90,70 | 95,60 | 4,82% | 1.200,00 |
| 25.09.2025 | 91,65 | 92,30 | 90,05 | 91,20 | 1,11% | - |
| 24.09.2025 | 89,65 | 93,05 | 87,60 | 90,20 | 3,56% | 28,00 |
| 23.09.2025 | 100,45 | 100,45 | 83,85 | 87,10 | -12,64% | 334,00 |
| 22.09.2025 | 97,60 | 100,70 | 95,30 | 99,70 | 1,73% | 225,00 |
| 19.09.2025 | 98,40 | 99,95 | 96,00 | 98,00 | 1,45% | - |
| 18.09.2025 | 102,80 | 103,40 | 96,60 | 96,60 | -3,40% | 8,00 |
| 17.09.2025 | 109,40 | 110,40 | 100,00 | 100,00 | -6,89% | 103,00 |
| 16.09.2025 | 119,40 | 120,40 | 99,80 | 107,40 | -7,89% | 47,00 |
| 15.09.2025 | 114,70 | 119,50 | 114,70 | 116,60 | 1,39% | 596,00 |
| 12.09.2025 | 115,50 | 117,20 | 113,50 | 115,00 | 0,88% | - |
| 11.09.2025 | 109,00 | 116,20 | 109,00 | 114,00 | 3,07% | 150,00 |
| 10.09.2025 | 100,65 | 111,80 | 100,55 | 110,60 | 9,50% | 100,00 |
| 09.09.2025 | 101,90 | 102,30 | 100,20 | 101,00 | 0,00% | - |
| 08.09.2025 | 99,35 | 101,50 | 98,55 | 101,00 | 2,33% | - |
| 05.09.2025 | 103,60 | 105,10 | 98,70 | 98,70 | -3,24% | 70,00 |
| 04.09.2025 | 103,90 | 106,20 | 102,00 | 102,00 | -1,45% | 203,00 |
| 03.09.2025 | 106,10 | 107,50 | 101,80 | 103,50 | -2,17% | - |
| 02.09.2025 | 113,90 | 114,90 | 104,50 | 105,80 | -6,21% | 22,00 |
| 01.09.2025 | 116,30 | 116,70 | 112,80 | 112,80 | -2,59% | - |
| 29.08.2025 | 110,10 | 118,70 | 109,90 | 115,80 | 6,04% | - |
| 28.08.2025 | 107,50 | 112,30 | 105,50 | 109,20 | 1,49% | 30,00 |
| 27.08.2025 | 109,90 | 111,10 | 107,30 | 107,60 | -2,27% | - |
| 26.08.2025 | 107,40 | 111,60 | 106,30 | 110,10 | 2,13% | - |
| 25.08.2025 | 117,00 | 117,40 | 107,80 | 107,80 | -6,10% | - |
| 22.08.2025 | 109,50 | 116,30 | 109,10 | 114,80 | 4,74% | - |
| 21.08.2025 | 104,70 | 112,50 | 104,70 | 109,60 | 4,78% | 23,00 |
| 20.08.2025 | 105,50 | 108,50 | 102,70 | 104,60 | -0,95% | - |
| 19.08.2025 | 115,60 | 115,80 | 104,70 | 105,60 | -8,73% | 775,00 |
| 18.08.2025 | 115,10 | 117,30 | 111,70 | 115,70 | 2,75% | 58,00 |
| 15.08.2025 | 117,00 | 117,00 | 111,50 | 112,60 | -5,14% | - |
| 14.08.2025 | 112,30 | 119,00 | 112,10 | 118,70 | 5,42% | 462,00 |
| 13.08.2025 | 114,30 | 118,00 | 111,80 | 112,60 | -1,23% | 170,00 |
| 12.08.2025 | 113,70 | 115,20 | 111,70 | 114,00 | 0,18% | - |
| 11.08.2025 | 118,50 | 118,90 | 106,90 | 113,80 | -4,21% | 712,00 |
| 08.08.2025 | 120,50 | 123,00 | 118,00 | 118,80 | -1,82% | 40,00 |
| 07.08.2025 | 123,70 | 124,00 | 116,40 | 121,00 | -1,87% | 35,00 |
| 06.08.2025 | 126,60 | 127,90 | 121,70 | 123,30 | -3,52% | - |
| 05.08.2025 | 121,90 | 128,80 | 121,10 | 127,80 | 5,10% | 270,00 |
| 04.08.2025 | 119,80 | 123,20 | 117,60 | 121,60 | 4,20% | 126,00 |
| 01.08.2025 | 120,50 | 122,30 | 114,40 | 116,70 | -3,79% | 28,00 |
| 31.07.2025 | 122,20 | 124,00 | 117,60 | 121,30 | -0,74% | 50,00 |
| 30.07.2025 | 114,20 | 130,10 | 110,60 | 122,20 | 6,63% | 1.283,00 |
| 29.07.2025 | 115,00 | 119,20 | 112,90 | 114,60 | -2,13% | 108,00 |
| 28.07.2025 | 123,60 | 124,30 | 112,50 | 117,10 | -3,22% | 96,00 |
| 25.07.2025 | 117,80 | 122,30 | 116,30 | 121,00 | 5,95% | 550,00 |
| 24.07.2025 | 101,30 | 116,40 | 101,30 | 114,20 | 13,86% | 118,00 |
| 23.07.2025 | 100,80 | 104,20 | 97,90 | 100,30 | 0,80% | 372,00 |
| 22.07.2025 | 106,20 | 107,40 | 98,10 | 99,50 | -7,01% | 5.862,00 |
| 21.07.2025 | 106,10 | 107,40 | 103,20 | 107,00 | 1,61% | 201,00 |
| 18.07.2025 | 101,60 | 105,70 | 101,00 | 105,30 | 3,74% | 80,00 |
| 17.07.2025 | 100,80 | 102,40 | 98,15 | 101,50 | 1,75% | 145,00 |
| 16.07.2025 | 97,75 | 101,10 | 96,70 | 99,75 | 2,31% | 281,00 |
| 15.07.2025 | 98,50 | 99,20 | 95,55 | 97,50 | 0,10% | 1.698,00 |
| 14.07.2025 | 93,25 | 100,80 | 92,35 | 97,40 | 4,45% | 325,00 |
| 11.07.2025 | 94,40 | 96,75 | 91,35 | 93,25 | -1,32% | 285,00 |
| 10.07.2025 | 91,60 | 96,05 | 89,70 | 94,50 | 8,37% | 447,00 |
| 09.07.2025 | 84,95 | 89,80 | 83,20 | 87,20 | 3,26% | 254,00 |
| 08.07.2025 | 82,90 | 86,90 | 82,45 | 84,45 | 3,43% | - |
| 07.07.2025 | 89,55 | 90,25 | 80,75 | 81,65 | -8,26% | 353,00 |
| 04.07.2025 | 90,00 | 92,05 | 88,90 | 89,00 | -1,49% | - |
| 03.07.2025 | 88,60 | 91,90 | 86,70 | 90,35 | 0,39% | - |
| 02.07.2025 | 94,80 | 95,50 | 86,50 | 90,00 | -5,76% | 515,00 |
| 01.07.2025 | 100,00 | 101,40 | 92,85 | 95,50 | -2,55% | - |
| 30.06.2025 | 87,50 | 99,25 | 87,50 | 98,00 | 12,97% | - |
| 27.06.2025 | 94,20 | 94,95 | 75,50 | 86,75 | -8,78% | 525,00 |
| 26.06.2025 | 95,90 | 95,95 | 91,70 | 95,10 | -0,83% | - |
| 25.06.2025 | 94,10 | 97,55 | 93,15 | 95,90 | 2,02% | 53,00 |
| 24.06.2025 | 91,05 | 94,65 | 85,40 | 94,00 | 4,68% | 106,00 |
| 23.06.2025 | 90,55 | 91,05 | 84,40 | 89,80 | -0,55% | 20,00 |
| 20.06.2025 | 86,25 | 90,70 | 85,40 | 90,30 | 5,31% | 10,00 |
| 19.06.2025 | 87,05 | 87,75 | 84,50 | 85,75 | -2,11% | - |
| 18.06.2025 | 83,20 | 91,95 | 82,40 | 87,60 | 5,73% | - |
| 17.06.2025 | 83,80 | 84,45 | 80,70 | 82,85 | -1,31% | - |
| 16.06.2025 | 85,45 | 86,05 | 80,30 | 83,95 | 5,53% | 297,00 |
| 13.06.2025 | 73,15 | 79,75 | 72,40 | 79,55 | 6,78% | 80,00 |
| 12.06.2025 | 71,05 | 75,30 | 71,05 | 74,50 | 3,69% | 570,00 |
| 11.06.2025 | 65,95 | 72,65 | 65,35 | 71,85 | 10,79% | 120,00 |
| 10.06.2025 | 70,00 | 70,45 | 64,45 | 64,85 | -7,22% | - |
| 09.06.2025 | 72,25 | 72,70 | 69,00 | 69,90 | -2,98% | - |
| 06.06.2025 | 71,30 | 73,30 | 70,90 | 72,05 | 1,34% | - |
| 05.06.2025 | 73,05 | 73,70 | 71,05 | 71,10 | -2,60% | - |
| 04.06.2025 | 70,40 | 73,55 | 69,45 | 73,00 | 4,06% | 172,00 |
| 03.06.2025 | 71,35 | 71,60 | 69,10 | 70,15 | -2,30% | 1.366,00 |
| 02.06.2025 | 67,10 | 73,35 | 65,90 | 71,80 | 4,28% | 1.732,00 |
| 30.05.2025 | 67,15 | 69,45 | 66,00 | 68,85 | 2,84% | 1.482,00 |
| 29.05.2025 | 66,35 | 68,65 | 65,95 | 66,95 | 2,37% | - |
| 28.05.2025 | 66,90 | 68,80 | 63,65 | 65,40 | -2,61% | 830,00 |
| 27.05.2025 | 67,25 | 75,05 | 64,40 | 67,15 | -1,32% | 1.127,00 |
| 26.05.2025 | 65,05 | 68,05 | 62,60 | 68,05 | 6,66% | 700,00 |
| 23.05.2025 | 59,60 | 65,75 | 58,10 | 63,80 | 5,89% | - |
| 22.05.2025 | 58,40 | 60,45 | 56,85 | 60,25 | 4,33% | 1.120,00 |
| 21.05.2025 | 57,20 | 59,40 | 56,65 | 57,75 | 0,35% | 60,00 |
| 20.05.2025 | 52,90 | 58,35 | 51,20 | 57,55 | 8,48% | - |
| 19.05.2025 | 51,85 | 53,65 | 51,80 | 53,05 | 2,02% | 1.500,00 |
| 16.05.2025 | 51,85 | 52,40 | 51,60 | 52,00 | 0,58% | - |