19,610€
-0,15%
Echtzeit-Aktienkurs Exclusive Networks S.A.
Bid:
Ask:
Aktienkurse zur Exclusive Networks S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 19,64 | 19,86 | 19,60 | 19,60 | -0,20% | - |
| 09.05.2024 | 20,15 | 21,14 | 19,63 | 19,64 | -2,60% | - |
| 08.05.2024 | 20,22 | 20,25 | 20,03 | 20,17 | -0,15% | - |
| 07.05.2024 | 19,95 | 20,23 | 19,89 | 20,20 | 1,10% | - |
| 06.05.2024 | 19,83 | 20,19 | 19,73 | 19,98 | 0,25% | - |
| 03.05.2024 | 19,77 | 19,97 | 19,63 | 19,93 | 0,94% | - |
| 02.05.2024 | 19,75 | 19,97 | 19,61 | 19,74 | -0,90% | - |
| 30.04.2024 | 20,25 | 20,43 | 19,59 | 19,92 | -0,85% | - |
| 29.04.2024 | 20,28 | 22,10 | 19,11 | 20,09 | -0,67% | - |
| 26.04.2024 | 20,22 | 20,58 | 20,20 | 20,23 | 0,40% | - |
| 25.04.2024 | 20,68 | 20,68 | 20,10 | 20,15 | -1,13% | - |
| 24.04.2024 | 20,22 | 20,58 | 20,22 | 20,38 | 0,92% | - |
| 23.04.2024 | 20,40 | 20,43 | 20,15 | 20,19 | -1,15% | - |
| 22.04.2024 | 19,94 | 20,58 | 19,94 | 20,43 | 1,26% | - |
| 19.04.2024 | 20,33 | 20,40 | 19,96 | 20,17 | -1,25% | - |
| 18.04.2024 | 20,33 | 20,55 | 20,15 | 20,43 | 0,86% | 500,00 |
| 17.04.2024 | 20,68 | 20,70 | 20,25 | 20,25 | -0,49% | - |
| 16.04.2024 | 20,48 | 20,70 | 20,33 | 20,35 | -1,57% | - |
| 15.04.2024 | 21,15 | 21,18 | 20,40 | 20,68 | -2,01% | - |
| 12.04.2024 | 21,13 | 21,23 | 20,85 | 21,10 | -0,47% | - |
| 11.04.2024 | 21,50 | 21,53 | 20,98 | 21,20 | -1,28% | - |
| 10.04.2024 | 21,75 | 21,98 | 21,33 | 21,48 | -1,15% | - |
| 09.04.2024 | 22,35 | 22,38 | 21,73 | 21,73 | -2,36% | - |
| 08.04.2024 | 22,68 | 22,85 | 22,18 | 22,25 | -1,87% | - |
| 05.04.2024 | 22,50 | 22,95 | 22,50 | 22,68 | -0,98% | - |
| 04.04.2024 | 22,48 | 23,10 | 22,48 | 22,90 | 1,89% | - |
| 03.04.2024 | 21,78 | 22,60 | 21,78 | 22,48 | 2,86% | - |
| 02.04.2024 | 22,00 | 22,18 | 21,80 | 21,85 | 0,11% | - |
| 28.03.2024 | 21,65 | 22,18 | 21,08 | 21,83 | 0,69% | - |
| 27.03.2024 | 21,13 | 21,78 | 20,98 | 21,68 | 2,60% | - |
| 26.03.2024 | 20,90 | 21,28 | 20,85 | 21,13 | 0,24% | - |
| 25.03.2024 | 21,13 | 21,15 | 20,78 | 21,08 | -0,35% | - |
| 22.03.2024 | 20,80 | 21,15 | 20,78 | 21,15 | 0,12% | - |
| 21.03.2024 | 21,28 | 21,75 | 20,85 | 21,13 | -0,47% | - |
| 20.03.2024 | 19,94 | 21,35 | 19,94 | 21,23 | 5,23% | - |
| 19.03.2024 | 20,19 | 20,53 | 20,17 | 20,17 | -0,10% | - |
| 18.03.2024 | 20,45 | 20,53 | 20,19 | 20,19 | -0,66% | - |
| 15.03.2024 | 19,86 | 20,55 | 19,57 | 20,33 | 2,29% | - |
| 14.03.2024 | 18,24 | 20,48 | 17,92 | 19,87 | 8,94% | - |
| 13.03.2024 | 18,37 | 18,52 | 18,09 | 18,24 | -0,71% | - |
| 12.03.2024 | 18,21 | 18,37 | 18,12 | 18,37 | 0,27% | - |
| 11.03.2024 | 18,32 | 18,45 | 18,07 | 18,32 | -0,05% | - |
| 08.03.2024 | 18,58 | 18,58 | 18,16 | 18,33 | -1,40% | - |
| 07.03.2024 | 18,28 | 18,60 | 18,27 | 18,59 | 1,42% | - |
| 06.03.2024 | 18,64 | 18,65 | 18,22 | 18,33 | -1,56% | - |
| 05.03.2024 | 17,99 | 18,79 | 17,99 | 18,62 | 3,22% | - |
| 04.03.2024 | 17,26 | 18,43 | 17,26 | 18,04 | 2,62% | - |
| 01.03.2024 | 17,65 | 17,78 | 17,43 | 17,58 | -2,12% | - |
| 29.02.2024 | 17,28 | 18,40 | 17,15 | 17,96 | 4,06% | - |
| 28.02.2024 | 17,47 | 17,48 | 16,98 | 17,26 | -1,20% | - |
| 27.02.2024 | 17,22 | 17,48 | 17,21 | 17,47 | 0,11% | - |
| 26.02.2024 | 17,16 | 17,47 | 17,03 | 17,45 | 2,35% | - |
| 23.02.2024 | 17,52 | 17,53 | 17,04 | 17,05 | -2,74% | - |
| 22.02.2024 | 16,90 | 17,54 | 16,89 | 17,53 | 2,04% | - |
| 21.02.2024 | 17,36 | 17,51 | 16,98 | 17,18 | -1,83% | - |
| 20.02.2024 | 17,91 | 17,91 | 17,37 | 17,50 | -2,29% | - |
| 19.02.2024 | 18,16 | 18,42 | 17,73 | 17,91 | -2,72% | - |
| 16.02.2024 | 18,36 | 18,48 | 18,33 | 18,41 | 0,27% | - |
| 15.02.2024 | 18,62 | 18,75 | 18,34 | 18,36 | -1,45% | - |
| 14.02.2024 | 18,83 | 18,89 | 18,61 | 18,63 | -1,01% | - |
| 13.02.2024 | 18,90 | 18,91 | 18,61 | 18,82 | 0,32% | - |
| 12.02.2024 | 18,90 | 19,25 | 18,65 | 18,76 | -0,74% | - |
| 09.02.2024 | 19,08 | 19,10 | 18,86 | 18,90 | -0,16% | - |
| 08.02.2024 | 18,73 | 19,18 | 18,73 | 18,93 | 1,01% | - |
| 07.02.2024 | 18,59 | 19,01 | 18,56 | 18,74 | 0,81% | - |
| 06.02.2024 | 18,72 | 18,74 | 18,56 | 18,59 | -0,64% | - |
| 05.02.2024 | 18,82 | 18,86 | 18,62 | 18,71 | 0,11% | - |
| 02.02.2024 | 18,85 | 19,03 | 18,68 | 18,69 | -0,85% | - |
| 01.02.2024 | 19,06 | 19,06 | 18,82 | 18,85 | -1,15% | - |
| 31.01.2024 | 19,11 | 19,13 | 18,83 | 19,07 | 0,47% | - |
| 30.01.2024 | 18,97 | 19,16 | 18,83 | 18,98 | 0,00% | - |
| 29.01.2024 | 19,09 | 19,23 | 18,88 | 18,98 | -0,63% | - |
| 26.01.2024 | 19,27 | 19,27 | 19,02 | 19,10 | -0,31% | - |
| 25.01.2024 | 19,36 | 19,39 | 19,01 | 19,16 | -1,03% | - |
| 24.01.2024 | 19,05 | 19,40 | 19,04 | 19,36 | 1,95% | - |
| 23.01.2024 | 18,81 | 19,26 | 18,81 | 18,99 | -0,68% | - |
| 22.01.2024 | 18,87 | 19,23 | 18,78 | 19,12 | 1,38% | - |
| 19.01.2024 | 18,99 | 19,10 | 18,68 | 18,86 | -0,63% | - |
| 18.01.2024 | 18,77 | 19,21 | 18,75 | 18,98 | 1,23% | - |
| 17.01.2024 | 18,77 | 18,90 | 18,61 | 18,75 | -0,53% | - |
| 16.01.2024 | 19,15 | 19,15 | 18,72 | 18,85 | -1,21% | - |
| 15.01.2024 | 19,31 | 19,39 | 18,85 | 19,08 | -1,09% | - |
| 12.01.2024 | 18,84 | 19,64 | 18,80 | 19,29 | 2,50% | - |
| 11.01.2024 | 18,70 | 19,12 | 18,70 | 18,82 | -0,63% | - |
| 10.01.2024 | 18,92 | 19,06 | 18,71 | 18,94 | 0,74% | - |
| 09.01.2024 | 19,02 | 19,02 | 18,75 | 18,80 | -1,26% | - |
| 08.01.2024 | 18,77 | 19,04 | 18,40 | 19,04 | 1,38% | - |
| 05.01.2024 | 19,07 | 19,07 | 18,67 | 18,78 | 0,00% | - |
| 04.01.2024 | 18,50 | 18,98 | 18,49 | 18,78 | 1,57% | - |
| 03.01.2024 | 18,86 | 18,99 | 18,48 | 18,49 | -2,99% | - |
| 02.01.2024 | 19,28 | 19,46 | 18,87 | 19,06 | -1,85% | - |
| 29.12.2023 | 19,57 | 19,73 | 19,42 | 19,42 | -1,42% | - |
| 28.12.2023 | 19,49 | 19,75 | 19,49 | 19,70 | 0,41% | - |
| 27.12.2023 | 19,78 | 19,78 | 19,52 | 19,62 | -0,66% | - |
| 22.12.2023 | 19,66 | 19,76 | 19,46 | 19,75 | 0,97% | - |
| 21.12.2023 | 19,62 | 19,68 | 19,31 | 19,56 | -0,15% | - |
| 20.12.2023 | 19,63 | 19,75 | 19,20 | 19,59 | -0,15% | - |
| 19.12.2023 | 19,07 | 19,82 | 19,06 | 19,62 | 3,48% | - |
| 18.12.2023 | 18,91 | 19,28 | 18,91 | 18,96 | -0,42% | - |
| 15.12.2023 | 18,80 | 19,08 | 18,54 | 19,04 | 2,75% | - |