87,620€
1,88%
Echtzeit-Aktienkurs Exponent
Bid:
Ask:
Aktienkurse zur Exponent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 86,16 | 87,32 | 86,16 | 87,32 | 1,53% | - |
| 02.05.2024 | 85,24 | 86,00 | 85,24 | 86,00 | -0,26% | - |
| 30.04.2024 | 86,64 | 87,48 | 86,10 | 86,22 | -0,53% | - |
| 29.04.2024 | 88,26 | 88,26 | 86,68 | 86,68 | 9,44% | - |
| 26.04.2024 | 79,20 | 79,20 | 79,20 | 79,20 | 6,48% | - |
| 25.04.2024 | 74,74 | 74,74 | 74,20 | 74,38 | -1,04% | - |
| 24.04.2024 | 74,84 | 75,16 | 74,38 | 75,16 | 0,13% | 130,00 |
| 23.04.2024 | 74,42 | 75,38 | 74,42 | 75,06 | 0,81% | - |
| 22.04.2024 | 74,08 | 75,60 | 74,08 | 74,46 | 0,38% | - |
| 19.04.2024 | 72,62 | 74,18 | 72,62 | 74,18 | 1,17% | - |
| 18.04.2024 | 72,62 | 73,52 | 72,62 | 73,32 | 0,66% | - |
| 17.04.2024 | 73,24 | 73,76 | 72,84 | 72,84 | -0,95% | - |
| 16.04.2024 | 73,44 | 73,90 | 72,68 | 73,54 | -0,14% | - |
| 15.04.2024 | 73,46 | 73,82 | 72,92 | 73,64 | 0,33% | - |
| 12.04.2024 | 74,28 | 74,50 | 73,40 | 73,40 | -1,05% | - |
| 11.04.2024 | 72,98 | 74,58 | 72,60 | 74,18 | 1,34% | 11,00 |
| 10.04.2024 | 74,40 | 74,40 | 73,06 | 73,20 | -1,61% | - |
| 09.04.2024 | 73,66 | 74,62 | 73,66 | 74,40 | 0,59% | - |
| 08.04.2024 | 72,40 | 74,28 | 72,40 | 73,96 | 1,73% | - |
| 05.04.2024 | 72,68 | 72,70 | 72,22 | 72,70 | -0,22% | - |
| 04.04.2024 | 73,48 | 73,96 | 72,86 | 72,86 | -1,09% | - |
| 03.04.2024 | 74,02 | 74,02 | 73,54 | 73,66 | -1,37% | - |
| 02.04.2024 | 75,20 | 75,20 | 74,42 | 74,68 | -1,99% | - |
| 28.03.2024 | 75,30 | 76,75 | 75,10 | 76,20 | 1,20% | - |
| 27.03.2024 | 73,50 | 75,30 | 73,45 | 75,30 | 2,66% | - |
| 26.03.2024 | 72,65 | 73,85 | 72,65 | 73,35 | 0,96% | - |
| 25.03.2024 | 74,35 | 74,55 | 72,65 | 72,65 | -2,48% | - |
| 22.03.2024 | 75,30 | 75,30 | 74,30 | 74,50 | -0,93% | - |
| 21.03.2024 | 73,85 | 75,80 | 73,85 | 75,20 | 1,97% | - |
| 20.03.2024 | 72,95 | 73,90 | 72,95 | 73,75 | 1,10% | - |
| 19.03.2024 | 72,25 | 73,05 | 72,25 | 72,95 | 1,04% | - |
| 18.03.2024 | 72,50 | 73,10 | 72,20 | 72,20 | -0,35% | - |
| 15.03.2024 | 70,90 | 72,45 | 70,90 | 72,45 | 2,19% | - |
| 14.03.2024 | 71,85 | 71,85 | 70,90 | 70,90 | -1,12% | - |
| 13.03.2024 | 72,25 | 72,60 | 71,70 | 71,70 | -0,76% | - |
| 12.03.2024 | 72,30 | 72,30 | 71,75 | 72,25 | -0,14% | - |
| 11.03.2024 | 73,30 | 73,30 | 72,35 | 72,35 | -1,96% | - |
| 08.03.2024 | 73,45 | 75,05 | 73,45 | 73,80 | 0,00% | - |
| 07.03.2024 | 73,75 | 74,45 | 73,75 | 73,80 | -0,67% | - |
| 06.03.2024 | 72,30 | 74,30 | 72,30 | 74,30 | 2,41% | - |
| 05.03.2024 | 74,80 | 74,90 | 72,55 | 72,55 | -3,52% | 25,00 |
| 04.03.2024 | 74,00 | 75,80 | 74,00 | 75,20 | 1,28% | - |
| 01.03.2024 | 74,65 | 74,65 | 73,40 | 74,25 | -0,74% | - |
| 29.02.2024 | 72,45 | 74,80 | 72,45 | 74,80 | 3,10% | - |
| 28.02.2024 | 72,70 | 73,20 | 72,55 | 72,55 | -0,14% | - |
| 27.02.2024 | 72,60 | 73,20 | 72,60 | 72,65 | -0,27% | - |
| 26.02.2024 | 72,05 | 72,85 | 72,05 | 72,85 | 0,48% | - |
| 23.02.2024 | 70,30 | 72,50 | 70,25 | 72,50 | 2,91% | - |
| 22.02.2024 | 70,80 | 71,05 | 70,35 | 70,45 | -0,28% | - |
| 21.02.2024 | 71,00 | 71,05 | 70,65 | 70,65 | -0,56% | - |
| 20.02.2024 | 71,95 | 72,15 | 71,05 | 71,05 | 0,00% | - |
| 19.02.2024 | 71,10 | 71,20 | 71,05 | 71,05 | -1,46% | - |
| 16.02.2024 | 71,95 | 73,15 | 71,15 | 72,10 | 0,07% | - |
| 15.02.2024 | 70,50 | 72,10 | 70,40 | 72,05 | 2,05% | - |
| 14.02.2024 | 69,50 | 70,60 | 69,50 | 70,60 | 1,66% | - |
| 13.02.2024 | 72,70 | 72,70 | 69,45 | 69,45 | -4,60% | - |
| 12.02.2024 | 71,70 | 72,80 | 71,70 | 72,80 | 1,53% | - |
| 09.02.2024 | 72,60 | 72,75 | 71,70 | 71,70 | -1,31% | - |
| 08.02.2024 | 71,10 | 72,65 | 71,10 | 72,65 | 1,75% | - |
| 07.02.2024 | 72,45 | 72,90 | 71,40 | 71,40 | -1,31% | - |
| 06.02.2024 | 72,00 | 72,45 | 71,85 | 72,35 | -0,21% | - |
| 05.02.2024 | 72,25 | 72,55 | 71,40 | 72,50 | -11,04% | 6,00 |
| 02.02.2024 | 82,15 | 82,15 | 81,50 | 81,50 | -1,21% | 80,00 |
| 01.02.2024 | 81,35 | 82,50 | 81,10 | 82,50 | 0,98% | - |
| 31.01.2024 | 83,80 | 83,80 | 81,70 | 81,70 | -2,56% | - |
| 30.01.2024 | 83,15 | 84,00 | 83,15 | 83,85 | 0,78% | - |
| 29.01.2024 | 81,25 | 83,20 | 81,25 | 83,20 | 1,84% | - |
| 26.01.2024 | 81,20 | 82,50 | 80,00 | 81,70 | 0,12% | 240,00 |
| 25.01.2024 | 80,90 | 81,75 | 80,90 | 81,60 | 0,74% | - |
| 24.01.2024 | 83,50 | 83,50 | 81,00 | 81,00 | -3,51% | - |
| 23.01.2024 | 82,25 | 83,95 | 82,25 | 83,95 | 1,45% | - |
| 22.01.2024 | 81,50 | 82,75 | 81,50 | 82,75 | 1,35% | - |
| 19.01.2024 | 81,70 | 81,75 | 81,25 | 81,65 | -0,18% | - |
| 18.01.2024 | 81,00 | 81,95 | 80,75 | 81,80 | 0,37% | - |
| 17.01.2024 | 82,30 | 82,30 | 81,30 | 81,50 | -1,51% | - |
| 16.01.2024 | 83,40 | 83,85 | 82,75 | 82,75 | 1,04% | - |
| 15.01.2024 | 81,90 | 83,40 | 81,90 | 81,90 | -1,92% | - |
| 12.01.2024 | 81,25 | 83,50 | 81,20 | 83,50 | 2,64% | - |
| 11.01.2024 | 79,40 | 81,35 | 79,40 | 81,35 | 2,07% | - |
| 10.01.2024 | 81,10 | 81,10 | 79,60 | 79,70 | -2,27% | - |
| 09.01.2024 | 81,10 | 81,90 | 81,10 | 81,55 | 0,00% | - |
| 08.01.2024 | 78,20 | 81,55 | 78,20 | 81,55 | 3,56% | - |
| 05.01.2024 | 78,70 | 78,75 | 78,10 | 78,75 | 0,13% | - |
| 04.01.2024 | 78,15 | 79,15 | 77,90 | 78,65 | 0,45% | - |
| 03.01.2024 | 82,55 | 82,55 | 78,30 | 78,30 | -5,78% | - |
| 02.01.2024 | 79,45 | 83,10 | 79,05 | 83,10 | 3,42% | 100,00 |
| 29.12.2023 | 80,35 | 80,35 | 80,35 | 80,35 | -0,31% | - |
| 28.12.2023 | 80,40 | 80,60 | 79,90 | 80,60 | 0,25% | - |
| 27.12.2023 | 81,50 | 81,50 | 80,40 | 80,40 | -0,25% | - |
| 22.12.2023 | 78,05 | 80,60 | 77,65 | 80,60 | 2,81% | - |
| 21.12.2023 | 77,80 | 79,10 | 77,60 | 78,40 | 0,45% | - |
| 20.12.2023 | 78,20 | 80,10 | 78,05 | 78,05 | -0,13% | - |
| 19.12.2023 | 77,80 | 78,30 | 77,80 | 78,15 | 0,13% | - |
| 18.12.2023 | 77,30 | 78,05 | 77,20 | 78,05 | 0,32% | - |
| 15.12.2023 | 77,15 | 78,65 | 77,15 | 77,80 | 0,58% | - |
| 14.12.2023 | 76,60 | 77,60 | 76,60 | 77,35 | 0,59% | - |
| 13.12.2023 | 75,95 | 76,90 | 75,20 | 76,90 | 1,12% | - |
| 12.12.2023 | 76,60 | 76,60 | 75,20 | 76,05 | -1,04% | - |
| 11.12.2023 | 77,15 | 77,50 | 75,70 | 76,85 | -0,52% | - |
| 08.12.2023 | 76,60 | 77,65 | 76,35 | 77,25 | 0,85% | - |