72,750€
-0,07%
Echtzeit-Aktienkurs Exail Technologies
Bid:
Ask:
Aktienkurse zur Exail Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 73,20 | 74,10 | 73,10 | 73,40 | 0,82% | 292,00 |
| 25.11.2025 | 74,70 | 76,60 | 70,80 | 72,80 | -1,56% | 4.998,00 |
| 24.11.2025 | 75,35 | 76,50 | 73,50 | 73,95 | -3,71% | 5.424,00 |
| 21.11.2025 | 80,45 | 81,70 | 75,40 | 76,80 | -5,24% | 6.350,00 |
| 20.11.2025 | 80,30 | 83,05 | 80,15 | 81,05 | 1,50% | 1.493,00 |
| 19.11.2025 | 83,00 | 84,30 | 78,80 | 79,85 | -2,80% | 2.548,00 |
| 18.11.2025 | 82,00 | 83,60 | 81,15 | 82,15 | -1,02% | 658,00 |
| 17.11.2025 | 79,60 | 83,90 | 79,00 | 83,00 | 5,20% | 1.775,00 |
| 14.11.2025 | 79,10 | 79,30 | 75,90 | 78,90 | 0,32% | 1.215,00 |
| 13.11.2025 | 76,65 | 79,50 | 75,65 | 78,65 | 2,81% | 1.902,00 |
| 12.11.2025 | 74,10 | 76,55 | 73,30 | 76,50 | 3,73% | 3.143,00 |
| 11.11.2025 | 78,05 | 78,20 | 73,40 | 73,75 | -5,45% | 2.064,00 |
| 10.11.2025 | 77,50 | 78,10 | 75,90 | 78,00 | 0,91% | 2.532,00 |
| 07.11.2025 | 74,75 | 77,85 | 73,50 | 77,30 | 3,69% | 2.605,00 |
| 06.11.2025 | 80,90 | 80,90 | 74,50 | 74,55 | -7,79% | 7.306,00 |
| 05.11.2025 | 81,50 | 82,00 | 79,20 | 80,85 | -0,86% | 4.175,00 |
| 04.11.2025 | 82,40 | 83,80 | 80,40 | 81,55 | -1,33% | 2.520,00 |
| 03.11.2025 | 85,40 | 85,80 | 81,80 | 82,65 | -1,78% | 13.587,00 |
| 31.10.2025 | 82,75 | 85,05 | 81,80 | 84,15 | 1,20% | 6.110,00 |
| 30.10.2025 | 82,80 | 84,00 | 80,20 | 83,15 | 1,34% | 6.376,00 |
| 29.10.2025 | 84,20 | 85,00 | 81,80 | 82,05 | -3,81% | 10.832,00 |
| 28.10.2025 | 81,20 | 86,50 | 78,60 | 85,30 | 4,28% | 8.384,00 |
| 27.10.2025 | 84,80 | 85,10 | 81,20 | 81,80 | -2,62% | 4.291,00 |
| 24.10.2025 | 83,75 | 85,10 | 82,25 | 84,00 | 1,02% | 749,00 |
| 23.10.2025 | 82,10 | 88,00 | 80,25 | 83,15 | 1,46% | 3.373,00 |
| 22.10.2025 | 85,80 | 88,90 | 81,75 | 81,95 | -3,53% | 3.085,00 |
| 21.10.2025 | 84,30 | 87,30 | 84,30 | 84,95 | 0,53% | 1.790,00 |
| 20.10.2025 | 83,20 | 85,65 | 82,20 | 84,50 | 2,99% | 4.383,00 |
| 17.10.2025 | 83,80 | 84,40 | 79,80 | 82,05 | -4,76% | 4.121,00 |
| 16.10.2025 | 83,00 | 86,40 | 81,80 | 86,15 | 3,30% | 4.879,00 |
| 15.10.2025 | 91,90 | 92,60 | 81,55 | 83,40 | -5,07% | 6.463,00 |
| 14.10.2025 | 90,00 | 90,25 | 87,45 | 87,85 | -2,33% | 1.207,00 |
| 13.10.2025 | 90,90 | 91,40 | 88,80 | 89,95 | -0,28% | 2.652,00 |
| 10.10.2025 | 91,05 | 92,10 | 87,80 | 90,20 | -0,33% | 4.369,00 |
| 09.10.2025 | 93,60 | 94,10 | 90,10 | 90,50 | -3,21% | 3.221,00 |
| 08.10.2025 | 92,20 | 95,50 | 92,10 | 93,50 | 0,97% | 3.692,00 |
| 07.10.2025 | 93,60 | 94,55 | 92,20 | 92,60 | -3,44% | 2.574,00 |
| 06.10.2025 | 99,70 | 100,70 | 93,55 | 95,90 | -3,81% | 11.820,00 |
| 03.10.2025 | 100,00 | 103,60 | 98,00 | 99,70 | 0,20% | 8.038,00 |
| 02.10.2025 | 98,80 | 101,90 | 97,00 | 99,50 | 0,66% | 5.290,00 |
| 01.10.2025 | 101,90 | 101,90 | 97,70 | 98,85 | -2,71% | 4.730,00 |
| 30.09.2025 | 98,25 | 102,00 | 97,65 | 101,60 | 3,20% | 4.332,00 |
| 29.09.2025 | 95,75 | 99,80 | 95,60 | 98,45 | 3,63% | 5.328,00 |
| 26.09.2025 | 91,20 | 95,10 | 90,65 | 95,00 | 4,05% | 2.716,00 |
| 25.09.2025 | 92,00 | 92,30 | 90,00 | 91,30 | 0,00% | 4.707,00 |
| 24.09.2025 | 89,90 | 93,10 | 87,70 | 91,30 | 4,94% | 9.553,00 |
| 23.09.2025 | 100,40 | 100,60 | 84,10 | 87,00 | -12,74% | 10.134,00 |
| 22.09.2025 | 97,40 | 100,40 | 95,35 | 99,70 | 2,36% | 4.502,00 |
| 19.09.2025 | 98,30 | 99,65 | 95,90 | 97,40 | -1,32% | 3.137,00 |
| 18.09.2025 | 103,60 | 103,60 | 96,80 | 98,70 | -1,89% | 6.604,00 |
| 17.09.2025 | 109,40 | 110,50 | 100,40 | 100,60 | -6,51% | 6.469,00 |
| 16.09.2025 | 119,40 | 121,20 | 100,20 | 107,60 | -9,27% | 4.655,00 |
| 15.09.2025 | 114,40 | 119,00 | 114,40 | 118,60 | 2,86% | 5.141,00 |
| 12.09.2025 | 115,20 | 117,20 | 114,00 | 115,30 | 2,31% | 2.598,00 |
| 11.09.2025 | 109,40 | 114,20 | 109,00 | 112,70 | 4,16% | 2.434,00 |
| 10.09.2025 | 100,80 | 110,60 | 100,40 | 108,20 | 8,20% | 6.347,00 |
| 09.09.2025 | 101,90 | 102,40 | 100,00 | 100,00 | -2,15% | 53,00 |
| 08.09.2025 | 99,35 | 103,10 | 98,60 | 102,20 | 2,87% | 2.966,00 |
| 05.09.2025 | 103,40 | 105,40 | 98,80 | 99,35 | -4,10% | 5.496,00 |
| 04.09.2025 | 103,80 | 106,40 | 102,00 | 103,60 | 0,10% | 2.673,00 |
| 03.09.2025 | 106,20 | 107,50 | 101,40 | 103,50 | -2,91% | 3.779,00 |
| 02.09.2025 | 113,90 | 115,00 | 104,60 | 106,60 | -6,16% | 6.704,00 |
| 01.09.2025 | 116,60 | 116,70 | 113,00 | 113,60 | -1,90% | 1.761,00 |
| 29.08.2025 | 109,80 | 118,70 | 109,80 | 115,80 | 6,04% | 10.186,00 |
| 28.08.2025 | 108,20 | 112,40 | 105,20 | 109,20 | 1,30% | 6.302,00 |
| 27.08.2025 | 109,90 | 111,00 | 107,10 | 107,80 | -2,18% | 1.987,00 |
| 26.08.2025 | 107,20 | 111,80 | 106,20 | 110,20 | 2,23% | 2.538,00 |
| 25.08.2025 | 117,40 | 117,60 | 107,80 | 107,80 | -6,02% | 6.142,00 |
| 22.08.2025 | 109,50 | 116,30 | 109,10 | 114,70 | 4,65% | 4.601,00 |
| 21.08.2025 | 104,40 | 112,60 | 104,40 | 109,60 | 4,78% | 4.890,00 |
| 20.08.2025 | 105,50 | 108,60 | 102,40 | 104,60 | -0,85% | 8.694,00 |
| 19.08.2025 | 115,20 | 116,20 | 104,40 | 105,50 | -8,74% | 16.424,00 |
| 18.08.2025 | 115,10 | 117,00 | 112,10 | 115,60 | 2,66% | 2.488,00 |
| 15.08.2025 | 117,00 | 117,20 | 111,40 | 112,60 | -5,14% | 3.266,00 |
| 14.08.2025 | 112,30 | 119,60 | 112,00 | 118,70 | 5,42% | 2.648,00 |
| 13.08.2025 | 114,20 | 118,10 | 111,40 | 112,60 | -1,57% | 4.564,00 |
| 12.08.2025 | 113,40 | 115,60 | 111,40 | 114,40 | 0,70% | 3.017,00 |
| 11.08.2025 | 118,50 | 118,90 | 106,60 | 113,60 | -4,70% | 11.235,00 |
| 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 |