76,120€
2,78%
Echtzeit-Aktienkurs Exponent
Bid:
Ask:
Aktienkurse zur Exponent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 80,20 | 95,90 | 80,06 | 88,97 | 19,79% | - |
| 25.04.2024 | 75,23 | 75,55 | 73,12 | 74,27 | -1,43% | - |
| 24.04.2024 | 75,10 | 75,42 | 74,34 | 75,35 | 0,47% | - |
| 23.04.2024 | 74,80 | 75,67 | 74,38 | 75,00 | 0,24% | - |
| 22.04.2024 | 74,53 | 75,78 | 74,03 | 74,82 | 0,74% | - |
| 19.04.2024 | 72,97 | 74,52 | 72,29 | 74,27 | 1,14% | - |
| 18.04.2024 | 73,07 | 73,95 | 71,95 | 73,43 | 0,80% | - |
| 17.04.2024 | 73,62 | 74,47 | 72,81 | 72,85 | -0,42% | - |
| 16.04.2024 | 73,78 | 74,29 | 72,09 | 73,16 | -0,87% | - |
| 15.04.2024 | 73,84 | 74,10 | 72,88 | 73,80 | 0,16% | - |
| 12.04.2024 | 74,50 | 75,07 | 72,90 | 73,68 | -0,57% | - |
| 11.04.2024 | 73,33 | 74,80 | 72,88 | 74,10 | 1,06% | - |
| 10.04.2024 | 74,76 | 75,00 | 72,98 | 73,32 | -1,89% | - |
| 09.04.2024 | 74,05 | 75,10 | 73,95 | 74,73 | 0,95% | - |
| 08.04.2024 | 72,80 | 74,59 | 71,99 | 74,03 | 1,63% | - |
| 05.04.2024 | 71,78 | 73,19 | 71,78 | 72,84 | 0,03% | - |
| 04.04.2024 | 73,83 | 74,38 | 72,46 | 72,82 | -1,33% | - |
| 03.04.2024 | 74,46 | 74,67 | 73,36 | 73,80 | -1,11% | - |
| 02.04.2024 | 75,58 | 75,84 | 73,76 | 74,63 | -2,35% | - |
| 28.03.2024 | 75,60 | 77,30 | 70,80 | 76,43 | 1,02% | - |
| 27.03.2024 | 73,93 | 76,65 | 70,18 | 75,65 | 2,58% | - |
| 26.03.2024 | 73,18 | 75,30 | 71,13 | 73,75 | 1,10% | - |
| 25.03.2024 | 74,70 | 74,93 | 69,15 | 72,95 | -2,51% | - |
| 22.03.2024 | 75,80 | 76,75 | 70,03 | 74,83 | -2,79% | - |
| 21.03.2024 | 74,08 | 77,00 | 70,38 | 76,98 | 3,67% | - |
| 20.03.2024 | 73,18 | 76,05 | 69,55 | 74,25 | 4,72% | - |
| 19.03.2024 | 72,53 | 73,60 | 70,90 | 70,90 | 0,07% | - |
| 18.03.2024 | 72,93 | 73,80 | 70,05 | 70,85 | 0,14% | - |
| 15.03.2024 | 71,20 | 73,00 | 68,65 | 70,75 | -0,70% | - |
| 14.03.2024 | 72,15 | 72,98 | 67,70 | 71,25 | -0,56% | - |
| 13.03.2024 | 72,58 | 73,68 | 70,35 | 71,65 | -2,85% | - |
| 12.03.2024 | 72,78 | 75,38 | 69,10 | 73,75 | 1,51% | - |
| 11.03.2024 | 73,68 | 74,38 | 68,75 | 72,65 | -1,49% | - |
| 08.03.2024 | 73,95 | 75,58 | 73,25 | 73,75 | -0,14% | - |
| 07.03.2024 | 74,23 | 75,13 | 73,23 | 73,85 | -0,74% | - |
| 06.03.2024 | 72,65 | 74,65 | 72,58 | 74,40 | 2,48% | - |
| 05.03.2024 | 73,90 | 75,45 | 72,60 | 72,60 | -3,62% | - |
| 04.03.2024 | 74,33 | 76,05 | 74,10 | 75,33 | 1,18% | - |
| 01.03.2024 | 75,03 | 75,05 | 73,53 | 74,45 | -0,60% | - |
| 29.02.2024 | 73,05 | 75,08 | 72,70 | 74,90 | 2,85% | - |
| 28.02.2024 | 73,08 | 73,45 | 72,28 | 72,83 | -0,27% | - |
| 27.02.2024 | 72,93 | 73,63 | 72,73 | 73,03 | -0,03% | - |
| 26.02.2024 | 72,38 | 73,40 | 70,58 | 73,05 | 0,72% | - |
| 23.02.2024 | 70,53 | 72,73 | 70,20 | 72,53 | 2,91% | - |
| 22.02.2024 | 71,25 | 71,50 | 70,18 | 70,48 | -0,74% | - |
| 21.02.2024 | 71,45 | 71,53 | 70,70 | 71,00 | -0,56% | - |
| 20.02.2024 | 72,13 | 72,33 | 70,98 | 71,40 | -1,11% | - |
| 19.02.2024 | 72,40 | 72,50 | 72,20 | 72,20 | -0,41% | - |
| 16.02.2024 | 72,28 | 73,38 | 71,33 | 72,50 | 0,24% | 39,00 |
| 15.02.2024 | 70,98 | 72,33 | 70,13 | 72,33 | 2,30% | - |
| 14.02.2024 | 69,95 | 70,90 | 69,68 | 70,70 | 1,14% | - |
| 13.02.2024 | 73,13 | 73,25 | 69,40 | 69,90 | -4,38% | - |
| 12.02.2024 | 72,00 | 73,48 | 71,73 | 73,10 | 1,46% | - |
| 09.02.2024 | 72,95 | 73,45 | 71,78 | 72,05 | -1,23% | - |
| 08.02.2024 | 71,33 | 73,15 | 71,08 | 72,95 | 2,06% | - |
| 07.02.2024 | 72,78 | 73,53 | 71,45 | 71,48 | -1,79% | - |
| 06.02.2024 | 72,43 | 73,38 | 71,23 | 72,78 | 1,08% | - |
| 05.02.2024 | 72,55 | 73,80 | 70,50 | 72,00 | -0,83% | - |
| 02.02.2024 | 76,65 | 80,00 | 63,90 | 72,60 | -12,24% | 125,00 |
| 01.02.2024 | 82,03 | 83,03 | 80,98 | 82,73 | 1,38% | - |
| 31.01.2024 | 84,33 | 84,53 | 81,38 | 81,60 | -2,83% | - |
| 30.01.2024 | 83,63 | 84,43 | 81,63 | 83,98 | 0,60% | - |
| 29.01.2024 | 81,78 | 83,50 | 79,38 | 83,48 | 2,17% | - |
| 26.01.2024 | 81,88 | 82,68 | 80,95 | 81,70 | -0,12% | - |
| 25.01.2024 | 81,25 | 82,33 | 81,08 | 81,80 | 0,83% | - |
| 24.01.2024 | 83,93 | 84,20 | 81,03 | 81,13 | -3,25% | - |
| 23.01.2024 | 82,83 | 85,15 | 81,58 | 83,85 | 1,05% | - |
| 22.01.2024 | 81,90 | 83,23 | 81,68 | 82,98 | 1,41% | - |
| 19.01.2024 | 82,08 | 83,08 | 81,15 | 81,83 | -0,40% | - |
| 18.01.2024 | 81,50 | 83,48 | 81,40 | 82,15 | 0,64% | - |
| 17.01.2024 | 82,53 | 82,98 | 81,48 | 81,63 | -1,63% | - |
| 16.01.2024 | 83,75 | 84,28 | 82,45 | 82,98 | -1,01% | - |
| 15.01.2024 | 83,88 | 83,90 | 83,45 | 83,83 | -0,03% | - |
| 12.01.2024 | 81,60 | 83,90 | 81,13 | 83,85 | 2,76% | - |
| 11.01.2024 | 80,23 | 81,80 | 79,75 | 81,60 | 1,90% | - |
| 10.01.2024 | 81,35 | 81,53 | 79,63 | 80,08 | -1,78% | - |
| 09.01.2024 | 81,33 | 82,48 | 80,20 | 81,53 | 0,06% | - |
| 08.01.2024 | 78,85 | 81,73 | 78,65 | 81,48 | 3,17% | - |
| 05.01.2024 | 79,08 | 79,23 | 76,93 | 78,98 | 0,06% | - |
| 04.01.2024 | 78,70 | 80,25 | 76,98 | 78,93 | 0,45% | - |
| 03.01.2024 | 82,88 | 82,98 | 78,35 | 78,58 | -5,45% | - |
| 02.01.2024 | 80,08 | 83,38 | 79,55 | 83,10 | 2,91% | - |
| 29.12.2023 | 80,80 | 80,95 | 80,55 | 80,75 | 0,03% | - |
| 28.12.2023 | 80,93 | 81,65 | 77,98 | 80,73 | -0,09% | - |
| 27.12.2023 | 81,90 | 82,30 | 79,83 | 80,80 | -0,09% | - |
| 22.12.2023 | 78,53 | 80,88 | 78,05 | 80,88 | 2,83% | - |
| 21.12.2023 | 78,45 | 79,43 | 78,00 | 78,65 | 0,80% | - |
| 20.12.2023 | 78,68 | 80,33 | 77,13 | 78,03 | -0,45% | - |
| 19.12.2023 | 78,25 | 78,90 | 76,83 | 78,38 | 0,48% | - |
| 18.12.2023 | 77,45 | 78,73 | 76,33 | 78,00 | 0,48% | - |
| 15.12.2023 | 77,48 | 79,05 | 76,55 | 77,63 | 0,36% | - |
| 14.12.2023 | 77,08 | 78,35 | 75,58 | 77,35 | 0,52% | - |
| 13.12.2023 | 76,28 | 77,58 | 75,23 | 76,95 | 1,05% | - |
| 12.12.2023 | 77,10 | 77,18 | 75,05 | 76,15 | -1,17% | - |
| 11.12.2023 | 77,50 | 78,28 | 75,50 | 77,05 | -0,64% | - |
| 08.12.2023 | 77,08 | 78,08 | 76,45 | 77,55 | 0,85% | - |
| 07.12.2023 | 76,33 | 76,90 | 75,38 | 76,90 | 0,65% | - |
| 06.12.2023 | 75,25 | 78,50 | 74,95 | 76,40 | 4,30% | - |
| 05.12.2023 | 74,40 | 77,33 | 73,25 | 73,25 | -2,04% | - |
| 04.12.2023 | 72,75 | 75,03 | 72,55 | 74,78 | 2,85% | - |