19,770€
0,25%
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 | 19,80 | 19,80 | 19,66 | 19,66 | -0,30% | - |
| 09.05.2024 | 19,84 | 19,88 | 19,72 | 19,72 | -1,65% | - |
| 08.05.2024 | 19,96 | 20,15 | 19,96 | 20,05 | 1,16% | - |
| 07.05.2024 | 20,15 | 20,15 | 19,82 | 19,82 | -0,90% | - |
| 06.05.2024 | 19,72 | 20,00 | 19,68 | 20,00 | 1,11% | 440,00 |
| 03.05.2024 | 19,72 | 19,88 | 19,72 | 19,78 | 0,20% | - |
| 02.05.2024 | 19,90 | 19,90 | 19,64 | 19,74 | -0,70% | - |
| 30.04.2024 | 20,25 | 20,25 | 19,88 | 19,88 | -1,83% | - |
| 29.04.2024 | 20,45 | 20,45 | 20,25 | 20,25 | -0,74% | - |
| 26.04.2024 | 20,30 | 20,40 | 20,30 | 20,40 | 0,74% | - |
| 25.04.2024 | 20,50 | 20,50 | 20,20 | 20,25 | -1,22% | - |
| 24.04.2024 | 20,40 | 20,50 | 20,20 | 20,50 | 0,99% | - |
| 23.04.2024 | 20,40 | 20,40 | 20,30 | 20,30 | -0,49% | - |
| 22.04.2024 | 20,50 | 20,50 | 20,35 | 20,40 | 0,74% | - |
| 19.04.2024 | 19,96 | 20,25 | 19,96 | 20,25 | 0,00% | - |
| 18.04.2024 | 20,60 | 20,60 | 20,15 | 20,25 | -0,74% | - |
| 17.04.2024 | 20,40 | 20,50 | 20,40 | 20,40 | 0,25% | - |
| 16.04.2024 | 20,30 | 20,40 | 20,30 | 20,35 | -1,21% | - |
| 15.04.2024 | 20,95 | 21,00 | 20,60 | 20,60 | -1,67% | - |
| 12.04.2024 | 21,40 | 21,40 | 20,95 | 20,95 | -0,71% | - |
| 11.04.2024 | 21,50 | 21,50 | 21,10 | 21,10 | -1,86% | - |
| 10.04.2024 | 21,95 | 21,95 | 21,50 | 21,50 | -1,60% | - |
| 09.04.2024 | 22,45 | 22,45 | 21,85 | 21,85 | -2,02% | - |
| 08.04.2024 | 22,40 | 22,80 | 22,30 | 22,30 | -1,11% | - |
| 05.04.2024 | 22,50 | 22,80 | 22,50 | 22,55 | -1,10% | - |
| 04.04.2024 | 22,75 | 22,95 | 22,75 | 22,80 | 1,56% | - |
| 03.04.2024 | 22,00 | 22,55 | 22,00 | 22,45 | 2,51% | - |
| 02.04.2024 | 22,10 | 22,10 | 21,90 | 21,90 | -0,23% | 440,00 |
| 28.03.2024 | 21,90 | 22,00 | 21,25 | 21,95 | 0,92% | - |
| 27.03.2024 | 21,10 | 21,75 | 21,10 | 21,75 | 3,08% | - |
| 26.03.2024 | 20,90 | 21,10 | 20,80 | 21,10 | 0,96% | - |
| 25.03.2024 | 20,85 | 20,90 | 20,85 | 20,90 | -0,24% | - |
| 22.03.2024 | 20,80 | 20,95 | 20,80 | 20,95 | 0,00% | - |
| 21.03.2024 | 21,60 | 21,60 | 20,95 | 20,95 | -1,18% | - |
| 20.03.2024 | 20,30 | 21,20 | 20,30 | 21,20 | 4,43% | - |
| 19.03.2024 | 20,35 | 20,40 | 20,30 | 20,30 | 0,00% | - |
| 18.03.2024 | 20,55 | 20,55 | 20,30 | 20,30 | -0,49% | - |
| 15.03.2024 | 19,64 | 20,45 | 19,64 | 20,40 | 3,76% | 500,00 |
| 14.03.2024 | 18,00 | 19,66 | 17,94 | 19,66 | 8,14% | - |
| 13.03.2024 | 18,16 | 18,40 | 18,08 | 18,18 | 0,00% | - |
| 12.03.2024 | 18,36 | 18,36 | 18,14 | 18,18 | -0,66% | - |
| 11.03.2024 | 18,08 | 18,30 | 18,08 | 18,30 | 0,22% | - |
| 08.03.2024 | 18,38 | 18,38 | 18,26 | 18,26 | -0,54% | - |
| 07.03.2024 | 18,42 | 18,50 | 18,36 | 18,36 | 0,22% | - |
| 06.03.2024 | 18,42 | 18,42 | 18,26 | 18,32 | -1,29% | - |
| 05.03.2024 | 18,18 | 18,72 | 18,08 | 18,56 | 3,11% | - |
| 04.03.2024 | 17,82 | 18,22 | 17,82 | 18,00 | 2,97% | - |
| 01.03.2024 | 17,82 | 17,82 | 17,42 | 17,48 | -1,47% | - |
| 29.02.2024 | 17,10 | 18,04 | 17,10 | 17,74 | 3,99% | - |
| 28.02.2024 | 17,28 | 17,28 | 16,98 | 17,06 | -1,39% | - |
| 27.02.2024 | 17,22 | 17,30 | 17,18 | 17,30 | 0,00% | - |
| 26.02.2024 | 17,00 | 17,36 | 17,00 | 17,30 | 1,76% | - |
| 23.02.2024 | 17,32 | 17,32 | 17,00 | 17,00 | -2,30% | - |
| 22.02.2024 | 17,12 | 17,40 | 17,08 | 17,40 | 1,28% | - |
| 21.02.2024 | 17,36 | 17,36 | 17,02 | 17,18 | -0,92% | - |
| 20.02.2024 | 17,70 | 17,70 | 17,34 | 17,34 | -2,91% | - |
| 19.02.2024 | 18,16 | 18,16 | 17,86 | 17,86 | -2,51% | - |
| 16.02.2024 | 18,52 | 18,54 | 18,30 | 18,32 | -0,43% | - |
| 15.02.2024 | 18,80 | 18,80 | 18,40 | 18,40 | -1,60% | - |
| 14.02.2024 | 18,62 | 18,72 | 18,62 | 18,70 | 0,32% | - |
| 13.02.2024 | 18,70 | 18,72 | 18,64 | 18,64 | -0,53% | - |
| 12.02.2024 | 19,08 | 19,12 | 18,74 | 18,74 | -1,06% | - |
| 09.02.2024 | 19,06 | 19,06 | 18,94 | 18,94 | -0,53% | - |
| 08.02.2024 | 18,88 | 19,20 | 18,82 | 19,04 | 0,95% | 420,00 |
| 07.02.2024 | 18,72 | 18,88 | 18,72 | 18,86 | 1,29% | - |
| 06.02.2024 | 18,74 | 18,74 | 18,58 | 18,62 | -0,21% | - |
| 05.02.2024 | 18,80 | 18,80 | 18,66 | 18,66 | -0,64% | - |
| 02.02.2024 | 19,02 | 19,02 | 18,78 | 18,78 | -0,95% | - |
| 01.02.2024 | 18,76 | 18,98 | 18,76 | 18,96 | 0,11% | - |
| 31.01.2024 | 18,92 | 18,98 | 18,90 | 18,94 | 0,11% | - |
| 30.01.2024 | 19,12 | 19,12 | 18,90 | 18,92 | -0,73% | - |
| 29.01.2024 | 19,06 | 19,06 | 18,90 | 19,06 | -0,21% | - |
| 26.01.2024 | 19,08 | 19,10 | 19,00 | 19,10 | 0,42% | - |
| 25.01.2024 | 19,16 | 19,24 | 19,02 | 19,02 | -0,94% | - |
| 24.01.2024 | 19,28 | 19,28 | 19,08 | 19,20 | 0,84% | - |
| 23.01.2024 | 18,98 | 19,12 | 18,94 | 19,04 | 0,00% | - |
| 22.01.2024 | 19,04 | 19,08 | 18,88 | 19,04 | 0,74% | - |
| 19.01.2024 | 19,14 | 19,14 | 18,90 | 18,90 | -0,63% | - |
| 18.01.2024 | 18,94 | 19,02 | 18,82 | 19,02 | 0,96% | - |
| 17.01.2024 | 18,48 | 18,84 | 18,48 | 18,84 | 0,64% | - |
| 16.01.2024 | 18,98 | 19,00 | 18,72 | 18,72 | -1,58% | - |
| 15.01.2024 | 19,52 | 19,52 | 18,80 | 19,02 | -1,65% | - |
| 12.01.2024 | 19,06 | 19,46 | 19,02 | 19,34 | 2,65% | - |
| 11.01.2024 | 19,20 | 19,20 | 18,84 | 18,84 | -0,84% | - |
| 10.01.2024 | 18,72 | 19,00 | 18,72 | 19,00 | 0,96% | - |
| 09.01.2024 | 18,82 | 18,90 | 18,82 | 18,82 | -0,32% | - |
| 08.01.2024 | 18,54 | 18,88 | 18,38 | 18,88 | 1,07% | - |
| 05.01.2024 | 18,90 | 18,90 | 18,68 | 18,68 | -0,95% | - |
| 04.01.2024 | 18,64 | 18,86 | 18,60 | 18,86 | 1,62% | - |
| 03.01.2024 | 19,04 | 19,04 | 18,56 | 18,56 | -2,32% | - |
| 02.01.2024 | 19,40 | 19,40 | 18,90 | 19,00 | -2,56% | - |
| 29.12.2023 | 19,70 | 19,72 | 19,50 | 19,50 | -0,71% | - |
| 28.12.2023 | 19,62 | 19,64 | 19,58 | 19,64 | 0,41% | - |
| 27.12.2023 | 19,56 | 19,58 | 19,54 | 19,56 | -0,31% | - |
| 22.12.2023 | 19,42 | 19,64 | 19,42 | 19,62 | 0,72% | - |
| 21.12.2023 | 19,36 | 19,50 | 19,30 | 19,48 | -0,31% | - |
| 20.12.2023 | 19,76 | 19,76 | 19,54 | 19,54 | -0,81% | - |
| 19.12.2023 | 19,26 | 19,72 | 19,26 | 19,70 | 3,03% | - |
| 18.12.2023 | 19,00 | 19,18 | 19,00 | 19,12 | 0,74% | - |
| 15.12.2023 | 18,76 | 18,98 | 18,66 | 18,98 | 1,82% | - |