118,800€
-2,06%
Echtzeit-Aktienkurs Exail Technologies
Bid:
Ask:
Aktienkurse zur Exail Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 120,50 | 123,10 | 118,00 | 119,20 | -1,73% | 4.415,00 |
| 07.08.2025 | 123,70 | 124,10 | 116,40 | 121,30 | -1,94% | 2.600,00 |
| 06.08.2025 | 126,40 | 128,00 | 121,80 | 123,70 | -3,21% | 4.451,00 |
| 05.08.2025 | 122,40 | 129,00 | 121,40 | 127,80 | 5,27% | 6.880,00 |
| 04.08.2025 | 119,80 | 123,40 | 117,20 | 121,40 | 4,12% | 2.808,00 |
| 01.08.2025 | 120,50 | 122,40 | 114,40 | 116,60 | -3,24% | 10.077,00 |
| 31.07.2025 | 122,50 | 123,80 | 117,70 | 120,50 | -1,31% | 3.920,00 |
| 30.07.2025 | 114,00 | 130,20 | 110,20 | 122,10 | 6,54% | 9.154,00 |
| 29.07.2025 | 114,00 | 119,20 | 113,30 | 114,60 | -2,13% | 7.189,00 |
| 28.07.2025 | 124,80 | 124,80 | 112,40 | 117,10 | -3,22% | 12.909,00 |
| 25.07.2025 | 118,80 | 122,80 | 116,20 | 121,00 | 5,95% | 13.038,00 |
| 24.07.2025 | 101,20 | 116,60 | 101,20 | 114,20 | 13,86% | 17.799,00 |
| 23.07.2025 | 101,80 | 104,20 | 97,90 | 100,30 | 0,30% | 3.299,00 |
| 22.07.2025 | 106,30 | 107,50 | 98,10 | 100,00 | -6,45% | 13.218,00 |
| 21.07.2025 | 106,60 | 107,80 | 103,30 | 106,90 | 1,42% | 9.020,00 |
| 18.07.2025 | 102,00 | 105,80 | 100,80 | 105,40 | 3,23% | 6.811,00 |
| 17.07.2025 | 101,20 | 102,40 | 98,30 | 102,10 | 2,36% | 4.659,00 |
| 16.07.2025 | 97,75 | 101,00 | 96,50 | 99,75 | 2,20% | 8.324,00 |
| 15.07.2025 | 98,50 | 99,00 | 95,20 | 97,60 | 0,21% | 10.272,00 |
| 14.07.2025 | 93,50 | 101,10 | 92,35 | 97,40 | 4,51% | 15.210,00 |
| 11.07.2025 | 94,25 | 97,00 | 91,30 | 93,20 | -1,38% | 5.259,00 |
| 10.07.2025 | 92,20 | 96,20 | 89,70 | 94,50 | 8,93% | 11.340,00 |
| 09.07.2025 | 85,40 | 89,90 | 83,15 | 86,75 | 2,66% | 6.964,00 |
| 08.07.2025 | 82,90 | 87,00 | 82,45 | 84,50 | 3,49% | 6.100,00 |
| 07.07.2025 | 89,30 | 90,70 | 80,70 | 81,65 | -8,31% | 10.612,00 |
| 04.07.2025 | 90,00 | 92,10 | 88,90 | 89,05 | -1,49% | 1.942,00 |
| 03.07.2025 | 88,40 | 91,90 | 86,70 | 90,40 | 0,44% | 4.509,00 |
| 02.07.2025 | 94,40 | 95,50 | 86,60 | 90,00 | -5,76% | 10.988,00 |
| 01.07.2025 | 99,60 | 101,80 | 92,80 | 95,50 | -2,55% | 9.356,00 |
| 30.06.2025 | 87,50 | 99,50 | 87,50 | 98,00 | 12,97% | 15.898,00 |
| 27.06.2025 | 94,20 | 94,95 | 75,00 | 86,75 | -8,73% | 10.434,00 |
| 26.06.2025 | 95,90 | 96,00 | 91,70 | 95,05 | -1,20% | 4.499,00 |
| 25.06.2025 | 94,10 | 97,70 | 93,05 | 96,20 | 2,34% | 4.707,00 |
| 24.06.2025 | 91,05 | 94,80 | 86,05 | 94,00 | 4,62% | 6.719,00 |
| 23.06.2025 | 90,60 | 91,15 | 84,30 | 89,85 | -0,50% | 6.442,00 |
| 20.06.2025 | 86,25 | 90,90 | 85,35 | 90,30 | 5,24% | 4.620,00 |
| 19.06.2025 | 87,60 | 88,00 | 84,55 | 85,80 | -2,11% | 2.433,00 |
| 18.06.2025 | 83,20 | 92,00 | 82,30 | 87,65 | 5,73% | 4.837,00 |
| 17.06.2025 | 83,80 | 84,45 | 80,70 | 82,90 | -1,19% | 3.714,00 |
| 16.06.2025 | 85,45 | 87,00 | 81,65 | 83,90 | 5,53% | 6.263,00 |
| 13.06.2025 | 73,50 | 79,90 | 72,85 | 79,50 | 6,85% | 6.421,00 |
| 12.06.2025 | 70,70 | 75,35 | 70,70 | 74,40 | 3,55% | 6.240,00 |
| 11.06.2025 | 66,20 | 72,60 | 65,70 | 71,85 | 10,79% | 4.522,00 |
| 10.06.2025 | 70,10 | 70,40 | 64,10 | 64,85 | -7,29% | 8.680,00 |
| 09.06.2025 | 72,20 | 72,80 | 69,15 | 69,95 | -2,98% | 1.460,00 |
| 06.06.2025 | 71,30 | 73,40 | 70,80 | 72,10 | 1,41% | 1.551,00 |
| 05.06.2025 | 73,00 | 73,75 | 71,10 | 71,10 | -2,67% | 3.637,00 |
| 04.06.2025 | 70,40 | 73,80 | 69,65 | 73,05 | 4,13% | 4.391,00 |
| 03.06.2025 | 71,50 | 71,90 | 69,10 | 70,15 | -2,23% | 6.406,00 |
| 02.06.2025 | 67,00 | 73,35 | 66,25 | 71,75 | 4,21% | 7.562,00 |
| 30.05.2025 | 67,40 | 69,45 | 66,00 | 68,85 | 2,91% | 3.371,00 |
| 29.05.2025 | 66,35 | 68,70 | 65,95 | 66,90 | 2,06% | 1.357,00 |
| 28.05.2025 | 66,90 | 68,75 | 64,30 | 65,55 | -2,96% | 7.843,00 |
| 27.05.2025 | 67,00 | 75,15 | 64,30 | 67,55 | -0,73% | 11.771,00 |
| 26.05.2025 | 65,30 | 68,05 | 62,60 | 68,05 | 6,66% | 4.789,00 |
| 23.05.2025 | 59,80 | 66,00 | 58,50 | 63,80 | 5,89% | 5.841,00 |
| 22.05.2025 | 58,60 | 60,70 | 57,00 | 60,25 | 4,15% | 3.293,00 |
| 21.05.2025 | 57,40 | 59,50 | 56,65 | 57,85 | 0,52% | 2.078,00 |
| 20.05.2025 | 52,90 | 58,35 | 51,10 | 57,55 | 8,48% | 5.142,00 |
| 19.05.2025 | 51,70 | 53,65 | 51,60 | 53,05 | 2,02% | 1.405,00 |
| 16.05.2025 | 51,85 | 52,50 | 51,60 | 52,00 | 1,17% | 1.200,00 |
| 15.05.2025 | 50,75 | 52,30 | 49,70 | 51,40 | 1,58% | 1.264,00 |
| 14.05.2025 | 52,90 | 52,95 | 50,20 | 50,60 | -4,26% | 1.775,00 |
| 13.05.2025 | 48,40 | 53,50 | 48,40 | 52,85 | 8,47% | 3.633,00 |
| 12.05.2025 | 53,55 | 53,85 | 47,10 | 48,73 | -8,67% | 6.963,00 |
| 09.05.2025 | 53,50 | 54,85 | 53,10 | 53,35 | 0,00% | 1.752,00 |
| 08.05.2025 | 53,10 | 54,30 | 52,00 | 53,35 | 0,09% | 2.898,00 |
| 07.05.2025 | 51,75 | 53,30 | 51,35 | 53,30 | 3,29% | 1.645,00 |
| 06.05.2025 | 51,55 | 52,35 | 49,73 | 51,60 | 0,19% | 1.189,00 |
| 05.05.2025 | 51,35 | 52,60 | 51,10 | 51,50 | 0,59% | 1.560,00 |
| 02.05.2025 | 47,53 | 51,30 | 46,88 | 51,20 | 7,56% | 1.598,00 |
| 30.04.2025 | 44,85 | 47,85 | 44,58 | 47,60 | 6,31% | 1.475,00 |
| 29.04.2025 | 46,80 | 47,15 | 44,55 | 44,78 | -4,43% | 1.220,00 |
| 28.04.2025 | 46,15 | 47,50 | 45,50 | 46,85 | 0,75% | 2.574,00 |
| 25.04.2025 | 44,33 | 46,50 | 44,30 | 46,50 | 4,97% | 1.985,00 |
| 24.04.2025 | 43,30 | 44,85 | 42,30 | 44,30 | 1,49% | 1.660,00 |
| 23.04.2025 | 47,13 | 47,80 | 42,50 | 43,65 | -6,53% | 4.400,00 |
| 22.04.2025 | 44,63 | 46,85 | 44,60 | 46,70 | 4,59% | 1.495,00 |
| 17.04.2025 | 44,43 | 45,78 | 43,25 | 44,65 | 1,48% | 1.970,00 |
| 16.04.2025 | 45,65 | 45,90 | 43,20 | 44,00 | -3,67% | 3.591,00 |
| 15.04.2025 | 43,53 | 46,33 | 43,28 | 45,68 | 4,70% | 4.085,00 |
| 14.04.2025 | 41,93 | 44,03 | 41,28 | 43,63 | 4,18% | 3.532,00 |
| 11.04.2025 | 41,03 | 41,95 | 39,90 | 41,88 | 2,26% | 1.593,00 |
| 10.04.2025 | 39,85 | 41,90 | 39,15 | 40,95 | 3,41% | 3.012,00 |
| 09.04.2025 | 38,03 | 40,25 | 37,50 | 39,60 | 3,53% | 2.513,00 |
| 08.04.2025 | 36,43 | 39,50 | 36,00 | 38,25 | 7,14% | 3.987,00 |
| 07.04.2025 | 32,20 | 36,30 | 27,50 | 35,70 | 2,88% | 11.478,00 |
| 04.04.2025 | 38,48 | 39,05 | 34,70 | 34,70 | -9,81% | 7.472,00 |
| 03.04.2025 | 37,43 | 38,88 | 35,80 | 38,48 | 0,07% | - |
| 02.04.2025 | 39,15 | 39,23 | 37,88 | 38,45 | -1,73% | 2.019,00 |
| 01.04.2025 | 37,83 | 39,55 | 37,70 | 39,13 | 3,57% | 3.419,00 |
| 31.03.2025 | 39,05 | 39,10 | 36,65 | 37,78 | -3,70% | 3.236,00 |
| 28.03.2025 | 42,10 | 42,20 | 38,35 | 39,23 | -6,50% | 8.351,00 |
| 27.03.2025 | 41,75 | 42,95 | 39,65 | 41,95 | 1,70% | 13.891,00 |
| 26.03.2025 | 36,43 | 44,53 | 36,35 | 41,25 | 13,17% | 19.619,00 |
| 25.03.2025 | 33,00 | 36,90 | 32,38 | 36,45 | 10,04% | 3.496,00 |
| 24.03.2025 | 33,85 | 34,38 | 32,85 | 33,13 | -1,41% | 3.021,00 |
| 21.03.2025 | 34,70 | 34,85 | 33,45 | 33,60 | -3,38% | 594,00 |
| 20.03.2025 | 34,78 | 35,00 | 32,65 | 34,78 | 1,53% | 3.816,00 |
| 19.03.2025 | 34,10 | 34,70 | 33,68 | 34,25 | 0,44% | 1.155,00 |