Deutsche Märkte schließen in 1 Stunde 45 Minute

Exasol AG (EXL.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,2400-0,0700 (-3,03%)
Ab 11:39AM CEST. Markt geöffnet.
Zeitraum:
24. Juni 2023 - 24. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Juni 20242,18002,24002,18002,24002,2400150
21. Juni 20242,31002,31002,31002,31002,3100-
20. Juni 20242,33002,33002,33002,33002,3300-
19. Juni 20242,40002,40002,40002,40002,4000-
18. Juni 20242,34002,34002,34002,34002,3400-
17. Juni 20242,42002,42002,42002,42002,4200-
14. Juni 20242,45002,45002,45002,45002,4500-
13. Juni 20242,46002,46002,46002,46002,4600-
12. Juni 20242,46002,46002,46002,46002,4600-
11. Juni 20242,44002,44002,44002,44002,4400-
10. Juni 20242,44002,44002,44002,44002,4400-
07. Juni 20242,51002,51002,51002,51002,5100-
06. Juni 20242,49002,49002,49002,49002,4900-
05. Juni 20242,51002,51002,51002,51002,5100-
04. Juni 20242,40002,40002,40002,40002,4000-
03. Juni 20242,48002,48002,48002,48002,4800-
31. Mai 20242,43002,43002,43002,43002,4300-
30. Mai 20242,40002,40002,40002,40002,4000-
29. Mai 20242,47002,47002,47002,47002,4700-
28. Mai 20242,47002,47002,47002,47002,4700-
27. Mai 20242,47002,47002,47002,47002,4700-
24. Mai 20242,44002,44002,44002,44002,4400-
23. Mai 20242,45002,45002,45002,45002,4500-
22. Mai 20242,46002,46002,46002,46002,4600-
21. Mai 20242,43002,43002,43002,43002,4300-
20. Mai 20242,46002,46002,46002,46002,4600-
17. Mai 20242,46002,46002,46002,46002,4600-
16. Mai 20242,58002,58002,58002,58002,5800-
15. Mai 20242,44002,44002,44002,44002,4400-
14. Mai 20242,40002,40002,40002,40002,4000-
13. Mai 20242,45002,45002,45002,45002,4500-
10. Mai 20242,48002,48002,48002,48002,4800-
09. Mai 20242,50002,50002,50002,50002,5000-
08. Mai 20242,50002,50002,50002,50002,5000-
07. Mai 20242,56002,56002,56002,56002,5600-
06. Mai 20242,47002,47002,47002,47002,4700-
03. Mai 20242,36002,36002,36002,36002,3600-
02. Mai 20242,44002,44002,44002,44002,4400-
30. Apr. 20242,41002,41002,41002,41002,4100-
29. Apr. 20242,41002,41002,41002,41002,4100-
26. Apr. 20242,41002,41002,41002,41002,4100-
25. Apr. 20242,40002,40002,40002,40002,4000-
24. Apr. 20242,46002,46002,46002,46002,4600-
23. Apr. 20242,48002,48002,48002,48002,4800-
22. Apr. 20242,41002,41002,41002,41002,4100-
19. Apr. 20242,51002,51002,51002,51002,5100-
18. Apr. 20242,36002,36002,36002,36002,3600-
17. Apr. 20242,31002,31002,31002,31002,3100-
16. Apr. 20242,35002,35002,35002,35002,3500-
15. Apr. 20242,38002,38002,38002,38002,3800-
12. Apr. 20242,34002,34002,34002,34002,3400-
11. Apr. 20242,28002,28002,28002,28002,2800-
10. Apr. 20242,41002,41002,41002,41002,4100-
09. Apr. 20242,47002,47002,47002,47002,4700-
08. Apr. 20242,46002,46002,46002,46002,4600-
05. Apr. 20242,51002,51002,51002,51002,5100-
04. Apr. 20242,66002,66002,66002,66002,6600-
03. Apr. 20242,64002,64002,64002,64002,6400-
02. Apr. 20242,67002,67002,67002,67002,6700-
28. März 20242,64502,64502,64502,64502,6450-
27. März 20242,45502,45502,45502,45502,4550-
26. März 20242,51502,51502,51502,51502,5150-
25. März 20242,45002,45002,45002,45002,4500-
22. März 20242,40502,40502,40502,40502,4050-
21. März 20242,42502,42502,42502,42502,4250-
20. März 20242,42502,42502,42502,42502,4250-
19. März 20242,60502,60502,60502,60502,6050-
18. März 20242,61002,61002,61002,61002,6100-
15. März 20242,61502,61502,61502,61502,6150-
14. März 20242,61002,61002,61002,61002,6100-
13. März 20242,62502,62502,62502,62502,6250-
12. März 20242,62002,62002,62002,62002,6200-
11. März 20242,62502,62502,62502,62502,6250-
08. März 20242,62502,62502,62502,62502,6250-
07. März 20242,64002,64002,64002,64002,6400-
06. März 20242,63502,63502,63502,63502,6350-
05. März 20242,66502,66502,66502,66502,6650-
04. März 20242,67502,67502,67502,67502,6750-
01. März 20242,68502,68502,68502,68502,6850-
29. Feb. 20242,66502,66502,66502,66502,6650-
28. Feb. 20242,68502,68502,68502,68502,6850-
27. Feb. 20242,63002,63002,63002,63002,6300-
26. Feb. 20242,68502,68502,68502,68502,6850-
23. Feb. 20242,50502,50502,50502,50502,5050-
22. Feb. 20242,50502,50502,50502,50502,5050-
21. Feb. 20242,73002,73002,73002,73002,7300-
20. Feb. 20243,07503,07503,07503,07503,0750-
19. Feb. 20243,23003,23003,23003,23003,2300-
16. Feb. 20243,33503,33503,33503,33503,3350-
15. Feb. 20243,25503,25503,25503,25503,2550-
14. Feb. 20243,30003,30003,30003,30003,3000-
13. Feb. 20243,26503,26503,26503,26503,2650-
12. Feb. 20243,24503,24503,24503,24503,2450-
09. Feb. 20243,44003,44003,44003,44003,4400-
08. Feb. 20243,30503,30503,30503,30503,3050-
07. Feb. 20243,28503,28503,28503,28503,2850-
06. Feb. 20243,24503,24503,24503,24503,2450-
05. Feb. 20243,30003,30003,30003,30003,3000-
02. Feb. 20243,36003,36003,36003,36003,3600300
01. Feb. 20243,19503,19503,19503,19503,1950-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...