Exail Technologies SA EXA
EURONEXT · Frankreich · Elektronische Technologie
€125,30+0,20 (+0,16 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €125,30 | +0,16 % | €125,50 | €125,50 | €124,90 | 26,74K |
| 2026-09-30 | €125,10 | -0,16 % | €125,10 | €125,70 | €125,10 | 33,20K |
| 2026-09-29 | €125,30 | +0,24 % | €124,80 | €125,50 | €124,80 | 44,05K |
| 2026-09-28 | €125,00 | +0,40 % | €124,50 | €125,30 | €124,50 | 17,93K |
| 2026-09-25 | €124,50 | -0,16 % | €124,90 | €125,10 | €124,50 | 21,98K |
| 2026-09-24 | €124,70 | -0,24 % | €124,70 | €125,30 | €124,60 | 21,51K |
| 2026-09-23 | €125,00 | +0,48 % | €124,30 | €125,00 | €124,20 | 36,99K |
| 2026-09-22 | €124,40 | -0,08 % | €124,30 | €124,50 | €124,20 | 55,97K |
| 2026-09-21 | €124,50 | 0,00 % | €124,50 | €124,70 | €124,50 | 50,14K |
| 2026-09-18 | €124,50 | 0,00 % | €124,60 | €124,80 | €124,50 | 106,63K |
| 2026-09-17 | €124,50 | +0,16 % | €124,40 | €124,60 | €124,40 | 105,64K |
| 2026-09-16 | €124,30 | 0,00 % | €124,30 | €124,60 | €124,30 | 47,48K |
| 2026-09-15 | €124,30 | -0,08 % | €124,40 | €124,40 | €124,30 | 147,28K |
| 2026-09-14 | €124,40 | 0,00 % | €124,10 | €124,50 | €124,10 | 41,19K |
| 2026-09-11 | €124,40 | +0,32 % | €124,10 | €124,50 | €123,90 | 74,92K |
| 2026-09-10 | €124,00 | -0,24 % | €124,00 | €124,20 | €123,80 | 31,15K |
| 2026-09-09 | €124,30 | +0,08 % | €124,10 | €124,40 | €124,00 | 33,19K |
| 2026-09-08 | €124,20 | 0,00 % | €124,20 | €124,20 | €123,90 | 19,55K |
| 2026-09-07 | €124,20 | -0,08 % | €124,00 | €124,40 | €124,00 | 11,56K |
| 2026-09-04 | €124,30 | 0,00 % | €124,10 | €124,30 | €124,00 | 35,00K |
| 2026-09-03 | €124,30 | 0,00 % | €124,30 | €124,30 | €124,00 | 15,83K |
| 2026-09-02 | €124,30 | +0,08 % | €124,30 | €124,40 | €124,10 | 16,34K |
| 2026-09-01 | €124,20 | -0,16 % | €123,80 | €124,30 | €123,80 | 18,91K |
| 2026-08-31 | €124,40 | 0,00 % | €124,30 | €124,40 | €123,70 | 73,03K |
| 2026-08-28 | €124,40 | 0,00 % | €124,60 | €124,60 | €124,30 | 39,39K |
| 2026-08-27 | €124,40 | -0,08 % | €124,60 | €124,60 | €124,30 | 17,07K |
| 2026-08-26 | €124,50 | +0,08 % | €124,40 | €124,50 | €124,30 | 12,33K |
| 2026-08-25 | €124,40 | -0,08 % | €124,50 | €124,50 | €124,40 | 22,27K |
| 2026-08-24 | €124,50 | +0,08 % | €124,30 | €124,50 | €124,30 | 13,68K |
| 2026-08-21 | €124,40 | -0,16 % | €124,30 | €124,50 | €124,30 | 39,11K |
| 2026-08-20 | €124,60 | +0,16 % | €124,50 | €124,60 | €124,30 | 16,64K |
| 2026-08-19 | €124,40 | -0,08 % | €124,40 | €124,70 | €124,40 | 26,04K |
| 2026-08-18 | €124,50 | +0,08 % | €124,30 | €124,60 | €124,30 | 18,21K |
| 2026-08-17 | €124,40 | -0,24 % | €124,80 | €125,00 | €124,00 | 29,16K |
| 2026-08-14 | €124,70 | +0,16 % | €124,60 | €124,80 | €124,10 | 24,22K |
| 2026-08-13 | €124,50 | -0,24 % | €124,90 | €124,90 | €124,50 | 43,53K |
| 2026-08-12 | €124,80 | +0,16 % | €124,60 | €125,00 | €124,60 | 24,21K |
| 2026-08-11 | €124,60 | -0,08 % | €125,00 | €125,00 | €124,60 | 33,91K |
| 2026-08-10 | €124,70 | +0,08 % | €125,00 | €125,20 | €124,60 | 20,22K |
| 2026-08-07 | €124,60 | +0,08 % | €125,00 | €125,10 | €124,50 | 55,84K |
| 2026-08-06 | €124,50 | -1,03 % | €125,70 | €125,70 | €124,50 | 65,38K |
| 2026-08-05 | €125,80 | +0,64 % | €125,50 | €125,90 | €125,10 | 38,60K |
| 2026-08-04 | €125,00 | +0,08 % | €125,00 | €125,60 | €124,50 | 36,58K |
| 2026-08-03 | €124,90 | +0,24 % | €124,90 | €125,10 | €124,60 | 40,40K |
| 2026-07-31 | €124,60 | -0,08 % | €125,00 | €125,20 | €124,50 | 21,32K |
| 2026-07-30 | €124,70 | +0,32 % | €124,40 | €125,40 | €124,40 | 21,77K |
| 2026-07-29 | €124,30 | -0,08 % | €124,30 | €124,50 | €124,10 | 58,04K |
| 2026-07-28 | €124,40 | +0,16 % | €124,10 | €124,50 | €124,10 | 50,75K |
| 2026-07-27 | €124,20 | 0,00 % | €124,10 | €124,50 | €124,00 | 47,55K |
| 2026-07-24 | €124,20 | +0,08 % | €123,90 | €124,40 | €123,80 | 75,55K |
| 2026-07-23 | €124,10 | +0,08 % | €124,10 | €124,40 | €123,90 | 65,46K |
| 2026-07-22 | €124,00 | 0,00 % | €124,00 | €124,50 | €124,00 | 63,14K |
| 2026-07-21 | €124,00 | 0,00 % | €124,00 | €124,50 | €124,00 | 35,94K |
| 2026-07-20 | €124,00 | -0,16 % | €124,00 | €124,40 | €124,00 | 36,99K |
| 2026-07-17 | €124,20 | +0,57 % | €123,50 | €124,40 | €123,50 | 58,60K |
| 2026-07-16 | €123,50 | -0,32 % | €124,00 | €124,00 | €123,50 | 52,65K |
| 2026-07-15 | €123,90 | -0,08 % | €123,80 | €123,90 | €123,30 | 79,26K |
| 2026-07-14 | €124,00 | +0,81 % | €123,00 | €124,00 | €123,00 | 39,30K |
| 2026-07-13 | €123,00 | -0,73 % | €123,70 | €124,40 | €123,00 | 98,48K |
| 2026-07-10 | €123,90 | +0,24 % | €123,80 | €124,40 | €123,60 | 115,08K |
| 2026-07-09 | €123,60 | -0,96 % | €124,90 | €125,00 | €123,60 | 161,09K |
| 2026-07-08 | €124,80 | 0,00 % | €124,40 | €125,10 | €124,10 | 103,84K |
| 2026-07-07 | €124,80 | -0,24 % | €124,80 | €125,20 | €124,00 | 135,89K |
| 2026-07-06 | €125,10 | +2,12 % | €125,40 | €127,60 | €124,00 | 358,08K |
| 2026-07-03 | €122,50 | +0,99 % | €122,40 | €123,50 | €120,60 | 55,09K |
| 2026-07-02 | €121,30 | +0,25 % | €121,00 | €124,10 | €119,70 | 97,47K |
| 2026-07-01 | €121,00 | +0,75 % | €120,30 | €121,40 | €120,30 | 92,50K |
| 2026-06-30 | €120,10 | -0,74 % | €120,50 | €121,20 | €119,30 | 88,27K |
| 2026-06-29 | €121,00 | +3,68 % | €120,10 | €121,60 | €118,00 | 161,41K |
| 2026-06-26 | €116,70 | +25,28 % | €92,30 | €124,50 | €90,45 | 474,65K |
| 2026-06-25 | €93,15 | -5,81 % | €96,65 | €97,45 | €91,85 | 111,72K |
| 2026-06-24 | €98,90 | -3,79 % | €102,50 | €102,60 | €97,50 | 83,86K |
| 2026-06-23 | €102,80 | -1,15 % | €104,00 | €105,40 | €102,50 | 86,43K |
| 2026-06-22 | €104,00 | -3,97 % | €108,30 | €109,30 | €101,20 | 96,20K |
| 2026-06-19 | €108,30 | +1,79 % | €108,30 | €110,60 | €107,40 | 109,81K |
| 2026-06-18 | €106,40 | +0,66 % | €106,50 | €109,40 | €106,00 | 80,10K |
| 2026-06-17 | €105,70 | +0,76 % | €105,10 | €108,90 | €104,80 | 59,15K |
| 2026-06-16 | €104,90 | -0,10 % | €105,00 | €108,50 | €103,80 | 71,04K |
| 2026-06-15 | €105,00 | +4,37 % | €102,00 | €106,20 | €101,50 | 197,01K |
| 2026-06-12 | €100,60 | -16,17 % | €105,00 | €105,40 | €94,60 | 501,58K |
| 2026-06-11 | €120,00 | +1,01 % | €120,00 | €121,30 | €118,10 | 46,91K |
| 2026-06-10 | €118,80 | -3,96 % | €124,00 | €124,00 | €118,00 | 77,33K |
| 2026-06-09 | €123,70 | -4,70 % | €130,00 | €130,00 | €123,70 | 70,06K |
| 2026-06-08 | €129,80 | -1,52 % | €130,00 | €130,30 | €127,00 | 47,18K |
| 2026-06-05 | €131,80 | -1,49 % | €134,10 | €137,20 | €131,40 | 38,06K |
| 2026-06-04 | €133,80 | +1,21 % | €132,60 | €133,80 | €130,60 | 29,58K |
| 2026-06-03 | €132,20 | -0,08 % | €131,50 | €134,50 | €130,00 | 33,24K |
| 2026-06-02 | €132,30 | -3,85 % | €136,90 | €137,00 | €131,20 | 44,92K |
| 2026-06-01 | €137,60 | -4,24 % | €144,00 | €144,00 | €134,60 | 86,70K |
| 2026-05-29 | €143,70 | -2,31 % | €145,70 | €148,00 | €142,20 | 122,95K |