99,700€
0,86%
Echtzeit-Aktienkurs Exail Technologies
Bid:
Ask:
Aktienkurse zur Exail Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 98,80 | 101,90 | 97,00 | 99,35 | 0,51% | 5.289,00 |
| 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 |
| 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 |