20,225€
-0,12%
Echtzeit-Aktienkurs EXCL.NETW. (PROM.)EO 1
Bid:
Ask:
Aktienkurse zur EXCL.NETW. (PROM.)EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,40 | 20,65 | 20,25 | 20,40 | 0,74% | 32.206,00 |
| 25.04.2024 | 20,55 | 20,55 | 20,00 | 20,25 | -1,46% | 32.993,00 |
| 24.04.2024 | 20,50 | 20,60 | 20,20 | 20,55 | 0,98% | 34.534,00 |
| 23.04.2024 | 20,45 | 20,45 | 20,25 | 20,35 | 0,00% | 19.587,00 |
| 22.04.2024 | 20,35 | 20,50 | 20,25 | 20,35 | -0,25% | 32.328,00 |
| 19.04.2024 | 20,30 | 20,40 | 19,94 | 20,40 | 0,74% | 46.617,00 |
| 18.04.2024 | 20,50 | 20,50 | 20,10 | 20,25 | -1,22% | 24.949,00 |
| 17.04.2024 | 20,50 | 20,65 | 20,20 | 20,50 | 0,00% | 99.822,00 |
| 16.04.2024 | 20,40 | 20,60 | 20,20 | 20,50 | -0,49% | 32.951,00 |
| 15.04.2024 | 20,85 | 21,10 | 20,50 | 20,60 | -1,44% | 39.499,00 |
| 12.04.2024 | 21,10 | 21,25 | 20,80 | 20,90 | -1,42% | 39.414,00 |
| 11.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | 41.914,00 |
| 10.04.2024 | 21,90 | 22,00 | 21,30 | 21,50 | -1,60% | 68.763,00 |
| 09.04.2024 | 22,30 | 22,40 | 21,80 | 21,85 | -2,46% | 53.199,00 |
| 08.04.2024 | 22,50 | 22,90 | 22,25 | 22,40 | 0,00% | 70.601,00 |
| 05.04.2024 | 22,70 | 23,00 | 22,40 | 22,40 | -1,75% | 58.013,00 |
| 04.04.2024 | 22,60 | 23,10 | 22,60 | 22,80 | 0,00% | 63.935,00 |
| 03.04.2024 | 22,05 | 22,80 | 22,05 | 22,80 | 3,40% | 74.810,00 |
| 02.04.2024 | 22,00 | 22,20 | 21,80 | 22,05 | 0,23% | 54.071,00 |
| 28.03.2024 | 21,60 | 22,20 | 21,05 | 22,00 | 0,46% | 73.562,00 |
| 27.03.2024 | 21,15 | 21,90 | 21,05 | 21,90 | 3,55% | 134.421,00 |
| 26.03.2024 | 20,90 | 21,20 | 20,85 | 21,15 | 0,71% | 40.822,00 |
| 25.03.2024 | 20,90 | 21,05 | 20,85 | 21,00 | 0,24% | 16.989,00 |
| 22.03.2024 | 20,85 | 21,10 | 20,80 | 20,95 | -0,24% | 28.573,00 |
| 21.03.2024 | 21,70 | 21,80 | 20,85 | 21,00 | -1,64% | 79.409,00 |
| 20.03.2024 | 20,65 | 21,35 | 20,65 | 21,35 | 4,66% | 203.793,00 |
| 19.03.2024 | 20,45 | 20,50 | 20,20 | 20,40 | 0,00% | 41.217,00 |
| 18.03.2024 | 20,50 | 20,55 | 19,70 | 20,40 | -0,49% | 83.827,00 |
| 15.03.2024 | 19,80 | 20,50 | 19,66 | 20,50 | 4,38% | 1.121.079,00 |
| 14.03.2024 | 18,04 | 20,50 | 17,90 | 19,64 | 8,87% | 529.354,00 |
| 13.03.2024 | 18,14 | 18,56 | 18,04 | 18,04 | -0,55% | 47.589,00 |
| 12.03.2024 | 18,26 | 18,36 | 18,10 | 18,14 | -0,87% | 21.787,00 |
| 11.03.2024 | 18,22 | 18,42 | 18,08 | 18,30 | 0,66% | 31.338,00 |
| 08.03.2024 | 18,46 | 18,52 | 18,14 | 18,18 | -1,20% | 26.770,00 |
| 07.03.2024 | 18,44 | 18,62 | 18,38 | 18,40 | -0,54% | 21.216,00 |
| 06.03.2024 | 18,50 | 18,50 | 18,24 | 18,50 | 0,22% | 17.871,00 |
| 05.03.2024 | 18,28 | 18,80 | 18,14 | 18,46 | 1,10% | 102.402,00 |
| 04.03.2024 | 17,90 | 18,46 | 17,90 | 18,26 | 3,87% | 81.695,00 |
| 01.03.2024 | 17,74 | 17,80 | 17,44 | 17,58 | -0,90% | 21.575,00 |
| 29.02.2024 | 17,46 | 18,48 | 17,42 | 17,74 | 3,74% | 50.964,00 |
| 28.02.2024 | 17,40 | 17,40 | 16,96 | 17,10 | -1,27% | 42.385,00 |
| 27.02.2024 | 17,30 | 17,40 | 17,20 | 17,32 | 0,23% | 12.777,00 |
| 26.02.2024 | 17,14 | 17,48 | 17,00 | 17,28 | 1,29% | 36.392,00 |
| 23.02.2024 | 17,34 | 17,38 | 17,04 | 17,06 | -1,61% | 54.412,00 |
| 22.02.2024 | 17,00 | 17,44 | 16,96 | 17,34 | 2,00% | 21.206,00 |
| 21.02.2024 | 17,30 | 17,30 | 16,90 | 17,00 | -1,96% | 46.390,00 |
| 20.02.2024 | 17,74 | 17,74 | 17,34 | 17,34 | -2,36% | 29.967,00 |
| 19.02.2024 | 18,22 | 18,22 | 17,70 | 17,76 | -2,63% | 34.676,00 |
| 16.02.2024 | 18,46 | 18,50 | 18,24 | 18,24 | -1,19% | 13.797,00 |
| 15.02.2024 | 18,74 | 18,74 | 18,36 | 18,46 | -1,49% | 35.489,00 |
| 14.02.2024 | 18,70 | 18,80 | 18,70 | 18,74 | 0,21% | 43.702,00 |
| 13.02.2024 | 18,80 | 18,80 | 18,62 | 18,70 | -0,53% | 31.197,00 |
| 12.02.2024 | 19,14 | 19,24 | 18,72 | 18,80 | -1,26% | 52.847,00 |
| 09.02.2024 | 19,10 | 19,10 | 18,90 | 19,04 | -0,31% | 5.504,00 |
| 08.02.2024 | 18,92 | 19,20 | 18,84 | 19,10 | 1,27% | 16.068,00 |
| 07.02.2024 | 18,76 | 19,02 | 18,70 | 18,86 | 0,64% | 19.713,00 |
| 06.02.2024 | 18,64 | 18,74 | 18,60 | 18,74 | 0,43% | 13.116,00 |
| 05.02.2024 | 18,90 | 18,90 | 18,60 | 18,66 | -0,74% | 21.592,00 |
| 02.02.2024 | 19,00 | 19,06 | 18,78 | 18,80 | -0,74% | 33.178,00 |
| 01.02.2024 | 19,00 | 19,06 | 18,82 | 18,94 | 0,21% | 12.672,00 |
| 31.01.2024 | 18,98 | 19,10 | 18,90 | 18,90 | -0,42% | 28.871,00 |
| 30.01.2024 | 19,12 | 19,14 | 18,84 | 18,98 | -0,63% | 21.009,00 |
| 29.01.2024 | 19,08 | 19,20 | 18,88 | 19,10 | 0,00% | 34.870,00 |
| 26.01.2024 | 19,10 | 19,16 | 19,00 | 19,10 | 0,00% | 16.131,00 |
| 25.01.2024 | 19,22 | 19,30 | 19,04 | 19,10 | -0,62% | 17.471,00 |
| 24.01.2024 | 19,20 | 19,38 | 19,06 | 19,22 | 0,42% | 55.330,00 |
| 23.01.2024 | 19,06 | 19,28 | 18,90 | 19,14 | 0,95% | 20.315,00 |
| 22.01.2024 | 18,90 | 19,22 | 18,80 | 18,96 | 0,11% | 37.357,00 |
| 19.01.2024 | 19,00 | 19,10 | 18,64 | 18,94 | -0,84% | 48.500,00 |
| 18.01.2024 | 18,90 | 19,10 | 18,76 | 19,10 | 0,95% | 23.447,00 |
| 17.01.2024 | 18,70 | 18,92 | 18,60 | 18,92 | 1,07% | 26.245,00 |
| 16.01.2024 | 19,08 | 19,08 | 18,70 | 18,72 | -1,89% | 33.989,00 |
| 15.01.2024 | 19,08 | 19,10 | 18,82 | 19,08 | -2,05% | 20.726,00 |
| 12.01.2024 | 19,00 | 19,66 | 19,00 | 19,48 | 2,96% | 87.408,00 |
| 11.01.2024 | 19,00 | 19,14 | 18,84 | 18,92 | -0,94% | 19.140,00 |
| 10.01.2024 | 18,82 | 19,10 | 18,66 | 19,10 | 1,60% | 20.927,00 |
| 09.01.2024 | 18,94 | 19,00 | 18,78 | 18,80 | 0,00% | 24.567,00 |
| 08.01.2024 | 18,76 | 18,98 | 18,38 | 18,80 | 0,97% | 35.505,00 |
| 05.01.2024 | 19,02 | 19,04 | 18,62 | 18,62 | -2,10% | 18.056,00 |
| 04.01.2024 | 18,62 | 19,02 | 18,62 | 19,02 | 2,04% | 17.763,00 |
| 03.01.2024 | 18,90 | 18,90 | 18,58 | 18,64 | -2,41% | 15.694,00 |
| 02.01.2024 | 19,40 | 19,48 | 18,90 | 19,10 | -1,65% | 19.343,00 |
| 29.12.2023 | 19,64 | 19,74 | 19,36 | 19,42 | -1,42% | 9.376,00 |
| 28.12.2023 | 19,54 | 19,74 | 19,54 | 19,70 | 0,51% | 6.469,00 |
| 27.12.2023 | 19,50 | 19,68 | 19,50 | 19,60 | 0,20% | 22.077,00 |
| 22.12.2023 | 19,50 | 19,70 | 19,40 | 19,56 | 0,31% | 15.745,00 |
| 21.12.2023 | 19,40 | 19,62 | 19,34 | 19,50 | -0,10% | 20.442,00 |
| 20.12.2023 | 19,74 | 19,74 | 19,16 | 19,52 | -1,31% | 33.039,00 |
| 19.12.2023 | 19,24 | 19,84 | 19,24 | 19,78 | 2,81% | 92.857,00 |
| 18.12.2023 | 19,02 | 19,30 | 19,00 | 19,24 | 0,84% | 41.786,00 |
| 15.12.2023 | 18,70 | 19,08 | 18,64 | 19,08 | 1,81% | 119.940,00 |
| 14.12.2023 | 18,24 | 18,86 | 18,24 | 18,74 | 2,97% | 40.376,00 |
| 13.12.2023 | 18,10 | 18,36 | 17,94 | 18,20 | 0,66% | 27.223,00 |
| 12.12.2023 | 18,20 | 18,22 | 17,98 | 18,08 | -0,55% | 18.151,00 |
| 11.12.2023 | 17,94 | 18,24 | 17,80 | 18,18 | 1,34% | 75.960,00 |
| 08.12.2023 | 17,72 | 17,94 | 17,72 | 17,94 | 2,05% | 9.504,00 |
| 07.12.2023 | 17,58 | 17,58 | 17,58 | 17,58 | -1,79% | 10.529,00 |
| 06.12.2023 | 18,00 | 18,00 | 17,84 | 17,90 | -0,56% | 21.679,00 |
| 05.12.2023 | 17,80 | 18,00 | 17,58 | 18,00 | 1,47% | 27.901,00 |
| 04.12.2023 | 17,52 | 17,98 | 17,52 | 17,74 | 0,91% | 16.560,00 |