19,810€
0,05%
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 | 19,78 | 19,83 | 19,65 | 19,81 | 0,05% | - |
| 09.05.2024 | 19,96 | 20,00 | 19,71 | 19,80 | -0,80% | - |
| 08.05.2024 | 20,02 | 20,25 | 19,95 | 19,96 | -0,32% | - |
| 07.05.2024 | 20,13 | 20,18 | 19,90 | 20,03 | -0,50% | - |
| 06.05.2024 | 19,80 | 20,18 | 19,73 | 20,13 | 1,64% | - |
| 03.05.2024 | 19,74 | 19,97 | 19,73 | 19,80 | 0,10% | - |
| 02.05.2024 | 19,92 | 20,02 | 19,61 | 19,78 | -0,70% | - |
| 30.04.2024 | 20,23 | 20,28 | 19,57 | 19,92 | -1,51% | - |
| 29.04.2024 | 20,38 | 20,48 | 20,20 | 20,23 | -0,74% | - |
| 26.04.2024 | 20,28 | 20,53 | 20,28 | 20,38 | -0,37% | - |
| 25.04.2024 | 20,53 | 20,58 | 20,10 | 20,45 | 0,12% | - |
| 24.04.2024 | 20,33 | 20,58 | 20,23 | 20,43 | 0,37% | - |
| 23.04.2024 | 20,43 | 20,48 | 20,28 | 20,35 | -0,37% | - |
| 22.04.2024 | 20,43 | 20,50 | 20,25 | 20,43 | 0,49% | - |
| 19.04.2024 | 20,25 | 20,43 | 19,95 | 20,33 | 0,37% | - |
| 18.04.2024 | 20,43 | 20,55 | 20,13 | 20,25 | -0,86% | - |
| 17.04.2024 | 20,53 | 20,65 | 20,25 | 20,43 | -0,49% | - |
| 16.04.2024 | 20,48 | 20,58 | 20,23 | 20,53 | 0,24% | - |
| 15.04.2024 | 20,93 | 21,10 | 20,43 | 20,48 | -1,92% | - |
| 12.04.2024 | 21,38 | 21,43 | 20,80 | 20,88 | -2,34% | - |
| 11.04.2024 | 21,50 | 21,58 | 20,98 | 21,38 | -0,47% | - |
| 10.04.2024 | 21,98 | 21,98 | 21,33 | 21,48 | -1,94% | - |
| 09.04.2024 | 22,48 | 22,48 | 21,83 | 21,90 | -2,56% | - |
| 08.04.2024 | 22,48 | 22,88 | 22,28 | 22,48 | 0,00% | - |
| 05.04.2024 | 22,65 | 23,00 | 22,40 | 22,48 | -0,77% | - |
| 04.04.2024 | 22,75 | 23,13 | 22,60 | 22,65 | -0,44% | - |
| 03.04.2024 | 22,03 | 22,75 | 21,93 | 22,75 | 3,29% | - |
| 02.04.2024 | 21,98 | 22,18 | 21,83 | 22,03 | 0,23% | - |
| 28.03.2024 | 21,90 | 22,18 | 21,15 | 21,98 | 0,34% | - |
| 27.03.2024 | 21,13 | 21,90 | 21,03 | 21,90 | 3,67% | - |
| 26.03.2024 | 20,95 | 21,18 | 20,83 | 21,13 | 0,72% | 50,00 |
| 25.03.2024 | 20,98 | 21,03 | 20,83 | 20,98 | -0,12% | - |
| 22.03.2024 | 20,98 | 21,03 | 20,78 | 21,00 | 0,12% | - |
| 21.03.2024 | 21,45 | 21,78 | 20,83 | 20,98 | -2,21% | - |
| 20.03.2024 | 20,33 | 21,48 | 20,28 | 21,45 | 5,54% | 300,00 |
| 19.03.2024 | 20,33 | 20,48 | 20,28 | 20,33 | 0,00% | - |
| 18.03.2024 | 20,53 | 20,58 | 19,97 | 20,33 | -0,97% | - |
| 15.03.2024 | 19,72 | 20,53 | 19,67 | 20,53 | 4,08% | - |
| 14.03.2024 | 18,10 | 20,48 | 17,88 | 19,72 | 8,95% | - |
| 13.03.2024 | 18,22 | 18,55 | 18,04 | 18,10 | -0,66% | - |
| 12.03.2024 | 18,32 | 18,43 | 18,11 | 18,22 | -0,55% | - |
| 11.03.2024 | 18,18 | 18,41 | 18,07 | 18,32 | 0,77% | - |
| 08.03.2024 | 18,49 | 18,56 | 18,15 | 18,18 | -1,57% | - |
| 07.03.2024 | 18,44 | 18,62 | 18,36 | 18,47 | 0,00% | - |
| 06.03.2024 | 18,45 | 18,53 | 18,21 | 18,47 | 0,00% | - |
| 05.03.2024 | 18,23 | 18,79 | 18,11 | 18,47 | 1,09% | - |
| 04.03.2024 | 17,91 | 18,45 | 17,83 | 18,27 | 2,12% | - |
| 01.03.2024 | 17,95 | 17,97 | 17,41 | 17,89 | -0,11% | - |
| 29.02.2024 | 17,12 | 18,43 | 17,12 | 17,91 | 4,74% | - |
| 28.02.2024 | 17,33 | 17,39 | 16,97 | 17,10 | -1,50% | - |
| 27.02.2024 | 17,31 | 17,39 | 17,21 | 17,36 | 0,29% | - |
| 26.02.2024 | 17,04 | 17,49 | 16,98 | 17,31 | 1,52% | - |
| 23.02.2024 | 17,37 | 17,41 | 17,03 | 17,05 | -1,84% | - |
| 22.02.2024 | 17,12 | 17,45 | 16,97 | 17,37 | 1,70% | - |
| 21.02.2024 | 17,36 | 17,41 | 16,95 | 17,08 | -1,61% | - |
| 20.02.2024 | 17,77 | 17,79 | 17,35 | 17,36 | -2,31% | - |
| 19.02.2024 | 18,22 | 18,28 | 17,71 | 17,77 | -2,47% | - |
| 16.02.2024 | 18,46 | 18,51 | 18,22 | 18,22 | -1,41% | - |
| 15.02.2024 | 18,73 | 18,80 | 18,37 | 18,48 | -1,49% | - |
| 14.02.2024 | 18,65 | 18,79 | 18,65 | 18,76 | 0,59% | - |
| 13.02.2024 | 18,75 | 18,81 | 18,61 | 18,65 | -0,53% | - |
| 12.02.2024 | 19,02 | 19,27 | 18,71 | 18,75 | -1,26% | - |
| 09.02.2024 | 18,99 | 19,12 | 18,91 | 18,99 | -0,26% | - |
| 08.02.2024 | 18,83 | 19,19 | 18,83 | 19,04 | 0,90% | - |
| 07.02.2024 | 18,69 | 19,03 | 18,67 | 18,87 | 0,96% | - |
| 06.02.2024 | 18,69 | 18,75 | 18,58 | 18,69 | 0,11% | - |
| 05.02.2024 | 18,71 | 18,89 | 18,61 | 18,67 | -0,74% | - |
| 02.02.2024 | 18,96 | 19,05 | 18,75 | 18,81 | -1,26% | - |
| 01.02.2024 | 18,88 | 19,05 | 18,81 | 19,05 | 0,42% | - |
| 31.01.2024 | 18,96 | 19,09 | 18,91 | 18,97 | -0,11% | - |
| 30.01.2024 | 19,10 | 19,19 | 18,84 | 18,99 | -0,58% | - |
| 29.01.2024 | 19,07 | 19,19 | 18,87 | 19,10 | 0,16% | - |
| 26.01.2024 | 19,13 | 19,17 | 19,01 | 19,07 | -0,31% | - |
| 25.01.2024 | 19,18 | 19,29 | 19,05 | 19,13 | -0,42% | - |
| 24.01.2024 | 19,12 | 19,39 | 19,08 | 19,21 | 0,31% | - |
| 23.01.2024 | 18,97 | 19,29 | 18,90 | 19,15 | 1,06% | - |
| 22.01.2024 | 18,97 | 19,25 | 18,79 | 18,95 | -0,26% | - |
| 19.01.2024 | 19,09 | 19,19 | 18,65 | 19,00 | -0,63% | - |
| 18.01.2024 | 18,86 | 19,13 | 18,77 | 19,12 | 1,38% | - |
| 17.01.2024 | 18,57 | 18,91 | 18,52 | 18,86 | 0,69% | - |
| 16.01.2024 | 19,02 | 19,07 | 18,70 | 18,73 | -1,52% | - |
| 15.01.2024 | 19,43 | 19,52 | 18,84 | 19,02 | -1,96% | - |
| 12.01.2024 | 18,95 | 19,65 | 18,95 | 19,40 | 2,48% | - |
| 11.01.2024 | 19,06 | 19,20 | 18,83 | 18,93 | -0,68% | - |
| 10.01.2024 | 18,78 | 19,11 | 18,69 | 19,06 | 1,49% | - |
| 09.01.2024 | 18,85 | 18,99 | 18,72 | 18,78 | -0,48% | - |
| 08.01.2024 | 18,62 | 18,97 | 18,37 | 18,87 | 1,23% | - |
| 05.01.2024 | 18,86 | 19,07 | 18,63 | 18,64 | -1,48% | - |
| 04.01.2024 | 18,58 | 18,99 | 18,56 | 18,92 | 1,83% | - |
| 03.01.2024 | 19,02 | 19,07 | 18,55 | 18,58 | -2,47% | - |
| 02.01.2024 | 19,51 | 19,51 | 18,91 | 19,05 | -2,16% | - |
| 29.12.2023 | 19,68 | 19,76 | 19,45 | 19,47 | -1,07% | - |
| 28.12.2023 | 19,58 | 19,75 | 19,58 | 19,68 | 0,51% | - |
| 27.12.2023 | 19,68 | 19,70 | 19,52 | 19,58 | 0,00% | - |
| 22.12.2023 | 19,42 | 19,73 | 19,42 | 19,58 | 0,20% | - |
| 21.12.2023 | 19,45 | 19,64 | 19,32 | 19,54 | 0,72% | - |
| 20.12.2023 | 19,76 | 19,79 | 19,20 | 19,40 | -1,72% | - |
| 19.12.2023 | 19,16 | 19,79 | 19,14 | 19,74 | 2,81% | - |
| 18.12.2023 | 19,03 | 19,31 | 18,99 | 19,20 | 0,89% | - |
| 15.12.2023 | 18,69 | 19,08 | 18,61 | 19,03 | 2,04% | - |