Exasol AG EXL
XETR · Deutschland · Technologiedienstleistungen
€1,79+0,10 (+5,92 %)
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 | €1,79 | +5,92 % | €1,85 | €1,85 | €1,67 | 10,36K |
| 2026-09-30 | €1,69 | +4,97 % | €1,64 | €1,69 | €1,64 | 1,00K |
| 2026-09-29 | €1,61 | 0,00 % | €1,64 | €1,83 | €1,61 | 3,99K |
| 2026-09-28 | €1,61 | 0,00 % | €1,66 | €1,78 | €1,61 | 21,30K |
| 2026-09-25 | €1,61 | -8,52 % | €1,76 | €1,76 | €1,61 | 17,66K |
| 2026-09-24 | €1,76 | -4,35 % | €1,82 | €1,82 | €1,66 | 23,93K |
| 2026-09-23 | €1,84 | +3,37 % | €1,83 | €1,84 | €1,72 | 1,92K |
| 2026-09-22 | €1,78 | -1,11 % | €1,80 | €1,80 | €1,78 | 10 |
| 2026-09-21 | €1,80 | -7,46 % | €1,91 | €1,91 | €1,79 | 3,68K |
| 2026-09-18 | €1,95 | +4,57 % | €1,83 | €1,95 | €1,75 | 9,29K |
| 2026-09-17 | €1,86 | -0,53 % | €1,83 | €1,86 | €1,63 | 16,90K |
| 2026-09-16 | €1,87 | -3,86 % | €1,86 | €1,87 | €1,72 | 33,98K |
| 2026-09-15 | €1,95 | +4,57 % | €1,95 | €1,95 | €1,79 | 37,94K |
| 2026-09-14 | €1,86 | +1,09 % | €1,83 | €1,86 | €1,83 | 7,01K |
| 2026-09-11 | €1,84 | -0,81 % | €1,83 | €1,94 | €1,83 | 9,08K |
| 2026-09-10 | €1,86 | -0,27 % | €1,88 | €1,89 | €1,86 | 169 |
| 2026-09-09 | €1,86 | -4,62 % | €1,91 | €1,95 | €1,85 | 68,12K |
| 2026-09-08 | €1,95 | 0,00 % | €1,91 | €1,95 | €1,85 | 15,68K |
| 2026-09-07 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,87 | 2,73K |
| 2026-09-04 | €1,95 | +3,17 % | €1,92 | €1,95 | €1,92 | 156 |
| 2026-09-03 | €1,89 | -3,08 % | €1,87 | €1,89 | €1,87 | 10,67K |
| 2026-09-02 | €1,95 | +4,84 % | €1,89 | €1,95 | €1,89 | 563 |
| 2026-09-01 | €1,86 | -2,62 % | €1,95 | €1,95 | €1,86 | 3,61K |
| 2026-08-31 | €1,91 | -1,04 % | €1,93 | €1,93 | €1,90 | 15,52K |
| 2026-08-28 | €1,93 | 0,00 % | €1,93 | €1,93 | €1,93 | 2,35K |
| 2026-08-27 | €1,93 | 0,00 % | €1,93 | €1,93 | €1,90 | 23,29K |
| 2026-08-26 | €1,93 | +4,04 % | €1,87 | €1,93 | €1,86 | 25,40K |
| 2026-08-25 | €1,86 | -1,33 % | €1,92 | €1,93 | €1,86 | 8,16K |
| 2026-08-24 | €1,88 | -3,59 % | €1,95 | €1,95 | €1,88 | 9,25K |
| 2026-08-21 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 1,03K |
| 2026-08-20 | €1,95 | +2,09 % | €1,95 | €1,95 | €1,92 | 3,39K |
| 2026-08-19 | €1,91 | -2,05 % | €1,94 | €1,94 | €1,86 | 22,46K |
| 2026-08-18 | €1,95 | -0,51 % | €2,07 | €2,07 | €1,90 | 2,25K |
| 2026-08-17 | €1,96 | -3,45 % | €2,15 | €2,15 | €1,90 | 10,97K |
| 2026-08-14 | €2,03 | +1,00 % | €2,02 | €2,07 | €1,98 | 6,23K |
| 2026-08-13 | €2,01 | -4,74 % | €2,05 | €2,05 | €1,99 | 7,01K |
| 2026-08-12 | €2,11 | +5,76 % | €2,00 | €2,14 | €1,91 | 47,36K |
| 2026-08-11 | €2,00 | +1,79 % | €1,96 | €2,08 | €1,96 | 6,67K |
| 2026-08-10 | €1,96 | -2,00 % | €2,03 | €2,03 | €1,96 | 14,25K |
| 2026-08-07 | €2,00 | -1,48 % | €2,03 | €2,03 | €2,00 | 4,23K |
| 2026-08-06 | €2,03 | +1,50 % | €2,20 | €2,20 | €2,00 | 15,53K |
| 2026-08-05 | €2,00 | +2,30 % | €2,00 | €2,03 | €1,96 | 1,35K |
| 2026-08-04 | €1,96 | -1,01 % | €1,97 | €2,00 | €1,96 | 2,38K |
| 2026-08-03 | €1,98 | -1,25 % | €2,19 | €2,19 | €1,95 | 5,81K |
| 2026-07-31 | €2,00 | -1,96 % | €2,19 | €2,19 | €2,00 | 23,26K |
| 2026-07-30 | €2,04 | +2,00 % | €2,00 | €2,04 | €2,00 | 4 |
| 2026-07-29 | €2,00 | +2,56 % | €2,06 | €2,06 | €2,00 | 1,80K |
| 2026-07-28 | €1,95 | -5,34 % | €2,08 | €2,08 | €1,95 | 7,10K |
| 2026-07-27 | €2,06 | +2,49 % | €2,11 | €2,12 | €2,01 | 1,51K |
| 2026-07-24 | €2,01 | -3,83 % | €2,04 | €2,04 | €1,93 | 23,36K |
| 2026-07-23 | €2,09 | -2,34 % | €2,14 | €2,14 | €2,06 | 9,59K |
| 2026-07-22 | €2,14 | +0,47 % | €2,10 | €2,14 | €2,08 | 8,23K |
| 2026-07-21 | €2,13 | +2,40 % | €2,20 | €2,20 | €2,11 | 19,46K |
| 2026-07-20 | €2,08 | -3,26 % | €2,19 | €2,19 | €2,08 | 205 |
| 2026-07-17 | €2,15 | -1,83 % | €2,29 | €2,29 | €2,12 | 7,09K |
| 2026-07-16 | €2,19 | +1,86 % | €2,19 | €2,19 | €2,19 | 5 |
| 2026-07-15 | €2,15 | -2,71 % | €2,32 | €2,32 | €2,14 | 2,51K |
| 2026-07-14 | €2,21 | -0,90 % | €2,21 | €2,21 | €2,21 | 0 |
| 2026-07-13 | €2,23 | +3,24 % | €2,27 | €2,27 | €2,13 | 2,39K |
| 2026-07-10 | €2,16 | +0,93 % | €2,27 | €2,27 | €2,11 | 641 |
| 2026-07-09 | €2,14 | -0,93 % | €2,13 | €2,23 | €2,13 | 149 |
| 2026-07-08 | €2,16 | -0,46 % | €2,22 | €2,22 | €2,12 | 1,33K |
| 2026-07-07 | €2,17 | -1,36 % | €2,25 | €2,25 | €2,08 | 7,10K |
| 2026-07-06 | €2,20 | +3,77 % | €2,13 | €2,23 | €2,13 | 5,03K |
| 2026-07-03 | €2,12 | -0,47 % | €2,25 | €2,25 | €2,10 | 8,35K |
| 2026-07-02 | €2,13 | -4,05 % | €2,20 | €2,24 | €2,13 | 3,82K |
| 2026-07-01 | €2,22 | +5,71 % | €2,15 | €2,27 | €2,05 | 4,44K |
| 2026-06-30 | €2,10 | +1,94 % | €2,10 | €2,21 | €2,10 | 5,70K |
| 2026-06-29 | €2,06 | -14,17 % | €2,20 | €2,39 | €2,06 | 18,44K |
| 2026-06-26 | €2,40 | +2,13 % | €2,25 | €2,40 | €2,20 | 2,46K |
| 2026-06-25 | €2,35 | +2,17 % | €2,30 | €2,35 | €2,30 | 2 |
| 2026-06-24 | €2,30 | -3,36 % | €2,35 | €2,35 | €2,22 | 6,07K |
| 2026-06-23 | €2,38 | +1,28 % | €2,45 | €2,45 | €2,29 | 2,34K |
| 2026-06-22 | €2,35 | -4,47 % | €2,37 | €2,37 | €2,35 | 2,00K |
| 2026-06-19 | €2,46 | +6,49 % | €2,31 | €2,46 | €2,31 | 4,30K |
| 2026-06-18 | €2,31 | -5,33 % | €2,40 | €2,43 | €2,31 | 9,93K |
| 2026-06-17 | €2,44 | +2,52 % | €2,38 | €2,44 | €2,38 | 5,00K |
| 2026-06-16 | €2,38 | -2,06 % | €2,35 | €2,39 | €2,31 | 17,77K |
| 2026-06-15 | €2,43 | +3,40 % | €2,59 | €2,59 | €2,36 | 9,08K |
| 2026-06-12 | €2,35 | -2,89 % | €2,40 | €2,40 | €2,31 | 1,65K |
| 2026-06-11 | €2,42 | -6,56 % | €2,48 | €2,48 | €2,42 | 287 |
| 2026-06-10 | €2,59 | +0,39 % | €2,59 | €2,59 | €2,59 | 5 |
| 2026-06-09 | €2,58 | +13,16 % | €2,59 | €2,59 | €2,42 | 3,25K |
| 2026-06-08 | €2,28 | -13,64 % | €2,53 | €2,58 | €2,28 | 19,59K |
| 2026-06-05 | €2,64 | +4,76 % | €2,64 | €2,64 | €2,53 | 5,57K |
| 2026-06-04 | €2,52 | -0,79 % | €2,70 | €2,70 | €2,47 | 7,43K |
| 2026-06-03 | €2,54 | -0,78 % | €2,41 | €2,59 | €2,41 | 1,52K |
| 2026-06-02 | €2,56 | +2,81 % | €2,49 | €2,56 | €2,46 | 15,36K |
| 2026-06-01 | €2,49 | +2,89 % | €2,49 | €2,49 | €2,35 | 6,55K |
| 2026-05-29 | €2,42 | -0,82 % | €2,37 | €2,47 | €2,37 | 3,53K |