Exail Technologies (EXA)

EXA
🏛️ Frankreich →
95.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 17.40 17.60 17.34 17.36 0.0M
2024-12-30 17.36 17.50 17.28 17.40 0.0M
2024-12-27 17.10 17.34 17.10 17.32 0.0M
2024-12-24 17.14 17.22 17.10 17.22 0.0M
2024-12-23 17.06 17.44 17.00 17.10 0.0M
2024-12-20 17.12 17.14 16.98 17.08 0.0M
2024-12-19 17.00 17.14 16.92 17.08 0.0M
2024-12-18 16.54 17.08 16.50 17.00 0.0M
2024-12-17 16.60 16.86 16.52 16.54 0.0M
2024-12-16 16.68 16.82 16.10 16.72 0.0M
2024-12-13 17.10 17.18 16.74 16.74 0.0M
2024-12-12 17.18 17.22 17.04 17.10 0.0M
2024-12-11 17.16 17.26 17.08 17.20 0.0M
2024-12-10 17.58 17.58 17.28 17.28 0.0M
2024-12-09 17.36 17.62 17.32 17.62 0.0M
2024-12-06 17.20 17.40 17.08 17.30 0.0M
2024-12-05 16.68 17.22 16.56 17.22 0.0M
2024-12-04 16.86 17.16 16.66 16.84 0.0M
2024-12-03 16.62 17.04 16.62 16.94 0.0M
2024-12-02 17.24 17.24 16.46 16.70 0.0M
2024-11-29 17.42 17.98 17.42 17.60 0.0M
2024-11-28 17.06 17.46 17.04 17.46 0.0M
2024-11-27 17.40 17.40 17.02 17.06 0.0M
2024-11-26 17.84 17.84 17.40 17.50 0.0M
2024-11-25 18.38 18.70 17.72 17.98 0.0M
2024-11-22 18.26 18.52 18.24 18.30 0.0M
2024-11-21 18.84 18.84 18.26 18.26 0.0M
2024-11-20 18.90 19.14 18.62 18.78 0.0M
2024-11-19 18.70 18.80 18.58 18.60 0.0M
2024-11-18 18.92 18.92 18.48 18.58 0.0M
2024-11-15 19.10 19.14 18.86 18.94 0.0M
2024-11-14 19.00 19.06 18.78 19.04 0.0M
2024-11-13 19.50 19.50 18.94 19.00 0.0M
2024-11-12 19.34 19.58 19.26 19.46 0.0M
2024-11-11 19.74 19.78 19.26 19.34 0.0M
2024-11-08 19.80 20.10 19.44 19.76 0.0M
2024-11-07 18.44 19.68 18.38 19.66 0.0M
2024-11-06 18.00 18.10 18.00 18.04 0.0M
2024-11-05 17.86 18.08 17.86 18.00 0.0M
2024-11-04 18.00 18.04 17.82 17.82 0.0M
2024-11-01 18.00 18.00 17.90 18.00 0.0M
2024-10-31 18.02 18.10 17.88 18.00 0.0M
2024-10-30 18.18 18.18 17.92 18.02 0.0M
2024-10-29 18.20 18.34 18.10 18.16 0.0M
2024-10-28 18.36 18.46 17.96 18.10 0.0M
2024-10-25 18.26 18.28 17.84 18.00 0.0M
2024-10-24 18.64 18.84 18.16 18.24 0.0M
2024-10-23 17.82 18.26 17.80 18.10 0.0M
2024-10-22 18.22 18.22 17.74 17.86 0.0M
2024-10-21 17.74 18.46 17.74 18.08 0.0M
2024-10-18 17.26 17.70 17.10 17.70 0.0M
2024-10-17 17.40 17.40 17.00 17.22 0.0M
2024-10-16 17.30 17.38 17.30 17.36 0.0M
2024-10-15 17.46 17.48 17.30 17.32 0.0M
2024-10-14 17.56 17.56 17.44 17.44 0.0M
2024-10-11 17.62 17.62 17.40 17.56 0.0M
2024-10-10 17.82 17.86 17.56 17.56 0.0M
2024-10-09 17.92 18.00 17.82 17.84 0.0M
2024-10-08 17.90 18.00 17.84 17.96 0.0M
2024-10-07 17.80 18.02 17.80 17.90 0.0M
2024-10-04 18.00 18.00 17.66 17.80 0.0M
2024-10-03 17.82 18.18 17.50 17.60 0.0M
2024-10-02 17.46 17.80 17.40 17.40 0.0M
2024-10-01 17.50 17.68 17.42 17.42 0.0M
2024-09-30 17.78 17.78 17.50 17.50 0.0M
2024-09-27 18.00 18.00 17.52 17.80 0.0M
2024-09-26 17.98 17.98 17.40 17.86 0.0M
2024-09-25 18.10 18.10 17.70 17.80 0.0M
2024-09-24 17.74 18.10 17.50 18.10 0.0M
2024-09-23 17.80 17.80 17.64 17.74 0.0M
2024-09-20 17.72 17.96 17.52 17.52 0.0M
2024-09-19 17.76 17.80 17.62 17.72 0.0M
2024-09-18 17.34 17.64 17.34 17.58 0.0M
2024-09-17 17.52 17.56 17.24 17.44 0.0M
2024-09-16 17.54 17.68 17.50 17.52 0.0M
2024-09-13 17.44 17.68 17.40 17.52 0.0M
2024-09-12 18.00 18.00 17.32 17.40 0.0M
2024-09-11 18.22 18.24 17.64 18.04 0.0M
2024-09-10 17.94 18.24 17.92 18.20 0.0M
2024-09-09 17.72 18.10 17.72 17.82 0.0M
2024-09-06 17.80 17.86 17.36 17.56 0.0M
2024-09-05 17.56 17.86 17.28 17.86 0.0M
2024-09-04 17.56 17.78 17.56 17.72 0.0M
2024-09-03 17.76 17.76 17.60 17.72 0.0M
2024-09-02 17.80 17.80 17.60 17.80 0.0M
2024-08-30 17.52 17.86 17.44 17.86 0.0M
2024-08-29 17.54 17.64 17.40 17.48 0.0M
2024-08-28 17.70 17.78 17.44 17.50 0.0M
2024-08-27 17.62 17.80 17.36 17.50 0.0M
2024-08-26 17.78 17.80 17.52 17.78 0.0M
2024-08-23 17.74 17.80 17.54 17.74 0.0M
2024-08-22 17.94 18.16 17.74 17.78 0.0M
2024-08-21 17.38 17.84 17.38 17.80 0.0M
2024-08-20 17.60 17.76 17.40 17.42 0.0M
2024-08-19 17.40 17.60 17.40 17.60 0.0M
2024-08-16 17.28 17.50 17.20 17.32 0.0M
2024-08-15 17.04 17.32 17.00 17.28 0.0M
2024-08-14 16.70 17.04 16.64 17.04 0.0M
2024-08-13 16.68 16.76 16.50 16.64 0.0M
2024-08-12 17.04 17.12 16.56 16.72 0.0M
2024-08-09 16.66 17.08 16.66 16.94 0.0M
2024-08-08 16.90 16.90 16.44 16.66 0.0M
2024-08-07 16.60 16.98 16.44 16.88 0.0M
2024-08-06 16.20 16.62 15.84 16.54 0.0M
2024-08-05 16.30 16.36 15.80 16.14 0.0M
2024-08-02 17.22 17.22 16.66 16.68 0.0M
2024-08-01 17.66 18.00 17.26 17.30 0.0M
2024-07-31 16.82 16.90 16.54 16.54 0.0M
2024-07-30 16.50 16.78 16.26 16.78 0.0M
2024-07-29 16.70 16.70 16.22 16.50 0.0M
2024-07-26 17.30 17.42 16.44 16.62 0.0M
2024-07-25 16.96 17.38 16.50 17.26 0.0M
2024-07-24 16.94 17.20 16.76 16.96 0.0M
2024-07-23 17.82 18.06 16.92 17.00 0.0M
2024-07-22 17.32 17.68 17.28 17.68 0.0M
2024-07-19 17.98 17.98 17.26 17.30 0.0M
2024-07-18 18.76 18.86 17.82 17.84 0.0M
2024-07-17 19.28 19.28 18.56 18.74 0.0M
2024-07-16 19.28 19.58 19.10 19.46 0.0M
2024-07-15 19.74 19.74 19.32 19.34 0.0M
2024-07-12 19.16 19.44 19.14 19.32 0.0M
2024-07-11 19.08 19.28 18.78 19.16 0.0M
2024-07-10 18.70 19.10 18.70 19.08 0.0M
2024-07-09 19.26 19.26 18.60 18.68 0.0M
2024-07-08 19.42 19.86 19.32 19.32 0.0M
2024-07-05 20.05 20.25 19.68 19.68 0.0M
2024-07-04 19.70 20.50 19.64 20.15 0.0M
2024-07-03 19.32 19.84 19.18 19.76 0.0M
2024-07-02 18.02 18.66 17.90 18.60 0.0M
2024-07-01 17.60 18.40 17.60 17.98 0.0M
2024-06-28 17.54 17.86 16.88 17.16 0.0M
2024-06-27 16.66 17.70 16.50 17.36 0.0M
2024-06-26 15.94 16.50 15.70 16.40 0.0M
2024-06-25 16.50 16.50 15.74 15.90 0.0M
2024-06-24 16.88 16.88 16.04 16.66 0.0M
2024-06-21 18.20 18.22 16.86 16.90 0.0M
2024-06-20 17.86 18.30 17.66 18.30 0.0M
2024-06-19 18.16 18.26 17.78 17.90 0.0M
2024-06-18 18.30 18.76 18.00 18.20 0.0M
2024-06-17 18.02 18.48 17.56 18.14 0.0M
2024-06-14 19.50 19.80 17.94 18.32 0.1M
2024-06-13 20.45 20.60 19.68 19.86 0.0M
2024-06-12 20.35 20.50 20.05 20.20 0.0M
2024-06-11 20.90 21.15 20.10 20.30 0.0M
2024-06-10 20.95 21.00 20.40 20.80 0.0M
2024-06-07 21.00 21.30 20.90 21.30 0.0M
2024-06-06 21.30 21.30 21.00 21.00 0.0M
2024-06-05 21.00 21.25 20.95 21.20 0.0M
2024-06-04 21.85 21.85 20.85 20.90 0.0M
2024-06-03 22.25 22.40 21.85 21.85 0.0M
2024-05-31 22.15 22.30 22.00 22.15 0.0M
2024-05-30 21.85 22.25 21.85 22.15 0.0M
2024-05-29 22.20 22.50 21.75 21.90 0.0M
2024-05-28 22.05 22.50 22.00 22.00 0.0M
2024-05-27 21.70 22.10 21.60 22.05 0.0M
2024-05-24 21.40 21.60 21.15 21.60 0.0M
2024-05-23 21.65 21.80 21.35 21.40 0.0M
2024-05-22 21.70 21.80 21.55 21.65 0.0M
2024-05-21 21.85 21.85 21.35 21.65 0.0M
2024-05-20 21.95 22.20 21.90 21.90 0.0M
2024-05-17 22.00 22.10 21.55 21.95 0.0M
2024-05-16 22.10 22.15 21.65 22.15 0.0M
2024-05-15 22.10 22.35 21.90 22.15 0.0M
2024-05-14 21.70 22.20 21.80 22.10 0.0M
2024-05-13 21.60 21.60 20.85 21.50 0.0M
2024-05-10 21.55 21.90 21.40 21.65 0.0M
2024-05-09 21.30 21.75 21.25 21.60 0.0M
2024-05-08 21.15 21.40 20.85 21.35 0.0M
2024-05-07 20.85 21.20 20.85 21.15 0.0M
2024-05-06 20.85 20.85 20.45 20.75 0.0M
2024-05-03 20.00 20.95 19.94 20.75 0.1M
2024-05-02 19.68 20.45 19.68 20.00 0.0M
2024-04-30 19.90 20.00 19.40 19.52 0.0M
2024-04-29 19.42 19.70 19.42 19.70 0.0M
2024-04-26 19.20 19.46 19.14 19.32 0.0M
2024-04-25 20.00 20.00 19.02 19.16 0.0M
2024-04-24 19.70 19.70 19.28 19.58 0.0M
2024-04-23 19.80 20.00 19.32 19.40 0.0M
2024-04-22 18.78 19.96 18.78 19.58 0.1M
2024-04-19 19.22 19.24 17.78 18.28 0.1M
2024-04-18 22.80 22.85 19.32 19.32 0.2M
2024-04-17 23.50 24.25 23.50 23.90 0.0M
2024-04-16 23.90 23.90 23.25 23.50 0.0M
2024-04-15 24.15 24.15 23.65 24.00 0.0M
2024-04-12 23.25 24.30 23.25 23.95 0.0M
2024-04-11 23.10 23.20 22.85 23.20 0.0M
2024-04-10 23.25 23.55 22.85 23.20 0.0M
2024-04-09 22.95 23.20 22.85 23.20 0.0M
2024-04-08 23.40 23.40 22.55 22.90 0.0M
2024-04-05 24.00 24.10 23.40 23.50 0.0M
2024-04-04 24.50 24.60 24.00 24.40 0.0M
2024-04-03 23.30 24.35 23.15 24.35 0.0M
2024-04-02 22.95 24.00 22.80 23.10 0.1M
2024-03-28 21.10 22.45 21.10 22.40 0.0M
2024-03-27 21.70 22.15 20.90 21.10 0.1M
2024-03-26 23.30 23.35 21.60 22.20 0.1M
2024-03-25 22.90 23.50 22.60 23.45 0.0M
2024-03-22 22.70 23.05 22.50 22.90 0.0M
2024-03-21 23.20 23.30 22.65 22.90 0.0M
2024-03-20 22.65 23.20 22.65 23.00 0.0M
2024-03-19 22.50 22.80 22.35 22.80 0.0M
2024-03-18 22.25 22.55 22.15 22.50 0.0M
2024-03-15 22.15 22.70 22.15 22.40 0.0M
2024-03-14 22.35 22.70 22.15 22.25 0.0M
2024-03-13 22.15 22.55 22.15 22.30 0.0M
2024-03-12 22.30 22.30 21.80 22.20 0.0M
2024-03-11 23.25 23.25 22.25 22.30 0.0M
2024-03-08 23.35 23.75 23.20 23.65 0.0M
2024-03-07 22.75 23.40 22.65 23.30 0.0M
2024-03-06 22.55 22.90 22.55 22.80 0.0M
2024-03-05 22.30 22.70 22.05 22.55 0.0M
2024-03-04 22.30 22.65 22.05 22.10 0.0M
2024-03-01 21.75 22.00 21.45 21.80 0.0M
2024-02-29 22.75 22.80 21.50 21.70 0.0M
2024-02-28 22.70 23.00 22.35 22.75 0.0M
2024-02-27 21.50 23.00 21.50 22.45 0.1M
2024-02-26 21.30 21.55 21.30 21.50 0.0M
2024-02-23 21.35 21.85 21.25 21.50 0.0M
2024-02-22 21.30 21.70 21.30 21.40 0.0M
2024-02-21 21.50 21.55 21.20 21.40 0.0M
2024-02-20 21.25 21.80 21.05 21.50 0.0M
2024-02-19 21.85 21.85 21.30 21.30 0.0M
2024-02-16 21.35 21.95 21.35 21.90 0.0M
2024-02-15 21.05 21.80 21.05 21.35 0.0M
2024-02-14 21.10 21.45 21.10 21.20 0.0M
2024-02-13 21.65 21.65 21.20 21.25 0.0M
2024-02-12 21.60 21.70 21.45 21.70 0.0M
2024-02-09 21.75 22.00 21.55 21.60 0.0M
2024-02-08 21.65 22.00 21.40 21.70 0.0M
2024-02-07 21.80 22.30 21.60 21.60 0.0M
2024-02-06 21.65 21.90 21.55 21.80 0.0M
2024-02-05 22.00 22.15 21.50 21.70 0.0M
2024-02-02 21.70 22.15 21.65 21.65 0.0M
2024-02-01 21.60 22.00 21.50 21.70 0.0M
2024-01-31 21.55 21.55 20.85 21.40 0.0M
2024-01-30 21.80 21.90 21.30 21.60 0.0M
2024-01-29 21.75 22.15 21.65 21.85 0.0M
2024-01-26 21.60 21.95 21.50 21.55 0.0M
2024-01-25 22.20 22.40 21.35 21.60 0.0M
2024-01-24 21.45 22.40 21.35 22.40 0.1M
2024-01-23 20.80 21.60 20.70 21.55 0.0M
2024-01-22 20.60 20.95 20.40 20.80 0.0M
2024-01-19 20.00 20.65 19.94 20.50 0.0M
2024-01-18 19.74 20.15 19.54 19.94 0.0M
2024-01-17 19.46 19.76 19.14 19.76 0.0M
2024-01-16 19.48 19.58 19.30 19.46 0.0M
2024-01-15 19.06 19.58 19.06 19.46 0.0M
2024-01-12 18.76 19.14 18.76 19.10 0.0M
2024-01-11 19.02 19.02 18.68 18.72 0.0M
2024-01-10 19.16 19.16 18.80 18.96 0.0M
2024-01-09 19.02 19.10 18.90 19.02 0.0M
2024-01-08 19.24 19.40 19.06 19.06 0.0M
2024-01-05 19.16 19.42 18.94 19.40 0.0M
2024-01-04 18.80 19.22 18.78 19.20 0.0M
2024-01-03 19.00 19.04 18.62 18.80 0.0M
2024-01-02 19.28 19.36 18.92 19.00 0.0M