34,260€
-0,25%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 34,45 | 34,58 | 34,22 | 34,24 | -0,32% | 58,00 |
| 27.11.2025 | 34,34 | 34,42 | 34,33 | 34,35 | -0,15% | - |
| 26.11.2025 | 34,35 | 34,58 | 34,17 | 34,40 | 0,29% | - |
| 25.11.2025 | 33,71 | 34,50 | 33,41 | 34,30 | 0,96% | - |
| 24.11.2025 | 34,20 | 34,48 | 33,88 | 33,97 | -1,09% | 208,00 |
| 21.11.2025 | 33,57 | 34,65 | 33,00 | 34,35 | 2,68% | 464,00 |
| 20.11.2025 | 33,73 | 34,38 | 33,44 | 33,45 | -0,51% | - |
| 19.11.2025 | 33,48 | 33,73 | 33,40 | 33,62 | 0,72% | 50,00 |
| 18.11.2025 | 33,44 | 33,70 | 33,07 | 33,38 | -0,33% | 180,00 |
| 17.11.2025 | 34,17 | 34,58 | 33,48 | 33,49 | -2,16% | 100,00 |
| 14.11.2025 | 34,20 | 34,68 | 33,14 | 34,23 | 0,09% | 334,00 |
| 13.11.2025 | 34,08 | 34,37 | 33,67 | 34,20 | -0,41% | 408,00 |
| 12.11.2025 | 34,17 | 34,60 | 34,11 | 34,34 | 0,15% | - |
| 11.11.2025 | 34,62 | 34,62 | 33,83 | 34,29 | -0,62% | - |
| 10.11.2025 | 34,62 | 34,73 | 33,83 | 34,51 | 0,47% | 258,00 |
| 07.11.2025 | 33,56 | 34,40 | 33,09 | 34,35 | 3,18% | - |
| 06.11.2025 | 34,35 | 34,35 | 33,02 | 33,29 | -3,52% | 12,00 |
| 05.11.2025 | 34,48 | 34,74 | 34,07 | 34,50 | 0,00% | - |
| 04.11.2025 | 34,01 | 34,50 | 33,20 | 34,50 | 1,23% | 62,00 |
| 03.11.2025 | 33,97 | 34,42 | 33,56 | 34,08 | 0,75% | 192,00 |
| 31.10.2025 | 34,77 | 35,33 | 33,18 | 33,83 | -3,37% | 1.351,00 |
| 30.10.2025 | 33,22 | 35,22 | 32,97 | 35,01 | 6,67% | 122,00 |
| 29.10.2025 | 35,59 | 35,74 | 32,02 | 32,82 | -7,21% | 251,00 |
| 28.10.2025 | 35,62 | 36,09 | 35,33 | 35,37 | -0,65% | - |
| 27.10.2025 | 35,46 | 35,94 | 35,41 | 35,60 | -0,11% | - |
| 24.10.2025 | 35,71 | 35,87 | 35,47 | 35,64 | 0,17% | - |
| 23.10.2025 | 35,56 | 35,80 | 35,29 | 35,58 | -0,50% | 30,00 |
| 22.10.2025 | 35,71 | 36,15 | 35,34 | 35,76 | 0,11% | - |
| 21.10.2025 | 34,84 | 35,75 | 34,84 | 35,72 | 2,15% | 1,00 |
| 20.10.2025 | 34,60 | 35,36 | 34,59 | 34,97 | 0,91% | 1,00 |
| 17.10.2025 | 33,88 | 34,75 | 32,89 | 34,65 | 2,21% | - |
| 16.10.2025 | 34,76 | 34,90 | 33,90 | 33,90 | -4,72% | - |
| 15.10.2025 | 35,35 | 35,61 | 35,35 | 35,58 | 0,92% | 222,00 |
| 14.10.2025 | 35,27 | 35,53 | 34,55 | 35,26 | -2,27% | 7,00 |
| 13.10.2025 | 35,50 | 36,18 | 35,50 | 36,08 | 1,45% | 35,00 |
| 10.10.2025 | 36,31 | 36,60 | 35,44 | 35,56 | -2,89% | 311,00 |
| 09.10.2025 | 36,48 | 36,86 | 36,48 | 36,62 | 0,52% | 11,00 |
| 08.10.2025 | 36,33 | 36,72 | 36,33 | 36,43 | 0,73% | - |
| 07.10.2025 | 36,37 | 36,94 | 36,10 | 36,17 | -0,60% | - |
| 06.10.2025 | 36,68 | 38,41 | 36,30 | 36,39 | -1,02% | 41,00 |
| 03.10.2025 | 37,07 | 37,31 | 36,56 | 36,76 | -0,81% | 2,00 |
| 02.10.2025 | 37,02 | 37,67 | 37,00 | 37,06 | 0,54% | 75,00 |
| 01.10.2025 | 37,53 | 37,53 | 36,82 | 36,86 | -1,36% | 223,00 |
| 30.09.2025 | 37,50 | 37,50 | 37,34 | 37,37 | -0,32% | - |
| 29.09.2025 | 37,24 | 37,77 | 37,15 | 37,49 | 0,35% | - |
| 26.09.2025 | 37,06 | 37,46 | 36,71 | 37,36 | 0,74% | 1,00 |
| 25.09.2025 | 37,18 | 37,38 | 37,01 | 37,09 | 1,28% | 14,00 |
| 24.09.2025 | 36,53 | 36,62 | 36,53 | 36,62 | 0,54% | - |
| 23.09.2025 | 36,75 | 37,21 | 36,41 | 36,42 | -0,30% | 100,00 |
| 22.09.2025 | 36,97 | 36,97 | 36,36 | 36,53 | -0,30% | - |
| 19.09.2025 | 35,96 | 36,64 | 35,96 | 36,64 | 1,92% | - |
| 18.09.2025 | 35,64 | 36,54 | 35,64 | 35,95 | -0,17% | 20,00 |
| 17.09.2025 | 35,69 | 36,36 | 35,38 | 36,01 | 0,77% | 100,00 |
| 16.09.2025 | 36,54 | 36,59 | 35,74 | 35,74 | -1,88% | - |
| 15.09.2025 | 37,15 | 38,50 | 36,38 | 36,42 | -1,85% | 50,00 |
| 12.09.2025 | 37,60 | 37,83 | 36,90 | 37,11 | 0,87% | 155,00 |
| 11.09.2025 | 36,53 | 37,04 | 36,14 | 36,79 | -2,50% | - |
| 10.09.2025 | 38,43 | 38,43 | 37,67 | 37,73 | -0,05% | - |
| 09.09.2025 | 37,50 | 37,76 | 37,34 | 37,75 | 0,48% | 135,00 |
| 08.09.2025 | 38,38 | 38,53 | 37,19 | 37,57 | -2,08% | 31,00 |
| 05.09.2025 | 37,88 | 38,37 | 37,67 | 38,37 | 1,29% | - |
| 04.09.2025 | 37,39 | 37,90 | 36,92 | 37,88 | 1,47% | - |
| 03.09.2025 | 37,21 | 37,43 | 36,91 | 37,33 | 0,31% | - |
| 02.09.2025 | 37,02 | 37,44 | 36,44 | 37,22 | 0,53% | 250,00 |
| 01.09.2025 | 37,47 | 37,47 | 36,78 | 37,02 | -1,07% | - |
| 29.08.2025 | 37,29 | 37,84 | 36,97 | 37,42 | 0,27% | 7,00 |
| 28.08.2025 | 37,87 | 38,03 | 37,31 | 37,32 | -1,50% | 150,00 |
| 27.08.2025 | 37,44 | 37,93 | 37,38 | 37,89 | 1,17% | - |
| 26.08.2025 | 37,76 | 37,94 | 37,41 | 37,45 | -0,90% | 1,00 |
| 25.08.2025 | 37,58 | 38,42 | 37,36 | 37,79 | 0,60% | - |
| 22.08.2025 | 37,61 | 38,03 | 37,44 | 37,57 | -0,07% | 140,00 |
| 21.08.2025 | 37,18 | 37,68 | 36,92 | 37,59 | 1,24% | 102,00 |
| 20.08.2025 | 37,10 | 37,19 | 36,67 | 37,13 | 0,19% | 64,00 |
| 19.08.2025 | 37,02 | 37,35 | 36,88 | 37,06 | 0,11% | - |
| 18.08.2025 | 36,19 | 37,08 | 36,03 | 37,02 | 2,34% | 400,00 |
| 15.08.2025 | 36,77 | 36,82 | 36,15 | 36,18 | -1,59% | 14,00 |
| 14.08.2025 | 36,91 | 37,03 | 36,54 | 36,76 | -0,41% | 499,00 |
| 13.08.2025 | 36,43 | 36,96 | 36,33 | 36,91 | 1,37% | 3,00 |
| 12.08.2025 | 36,21 | 36,58 | 35,39 | 36,41 | 0,48% | - |
| 11.08.2025 | 36,23 | 36,86 | 36,12 | 36,24 | 0,00% | - |
| 08.08.2025 | 36,06 | 36,56 | 35,90 | 36,24 | 0,51% | - |
| 07.08.2025 | 36,67 | 37,03 | 36,05 | 36,05 | -1,70% | 22,00 |
| 06.08.2025 | 36,69 | 37,03 | 36,46 | 36,68 | -0,07% | 155,00 |
| 05.08.2025 | 36,79 | 37,57 | 36,46 | 36,70 | -0,26% | 41,00 |
| 04.08.2025 | 36,39 | 36,92 | 36,39 | 36,80 | 0,82% | 108,00 |
| 01.08.2025 | 38,06 | 38,06 | 36,37 | 36,50 | -4,02% | 198,00 |
| 31.07.2025 | 37,76 | 38,61 | 37,49 | 38,03 | 1,44% | 187,00 |
| 30.07.2025 | 37,76 | 41,59 | 36,88 | 37,49 | 2,67% | 1.405,00 |
| 29.07.2025 | 36,43 | 36,87 | 36,33 | 36,51 | 0,26% | 220,00 |
| 28.07.2025 | 36,50 | 37,10 | 36,39 | 36,42 | -0,18% | 20,00 |
| 25.07.2025 | 36,09 | 36,62 | 36,04 | 36,48 | 1,01% | - |
| 24.07.2025 | 36,36 | 36,57 | 36,00 | 36,12 | -0,76% | 100,00 |
| 23.07.2025 | 36,87 | 37,27 | 36,39 | 36,39 | -1,15% | - |
| 22.07.2025 | 36,43 | 36,89 | 36,20 | 36,82 | 1,10% | 19,00 |
| 21.07.2025 | 36,60 | 37,00 | 36,28 | 36,42 | -0,55% | 70,00 |
| 18.07.2025 | 37,00 | 37,00 | 36,12 | 36,62 | -0,03% | 464,00 |
| 17.07.2025 | 36,33 | 37,18 | 36,32 | 36,63 | 0,91% | - |
| 16.07.2025 | 35,67 | 36,37 | 35,48 | 36,30 | 1,57% | 290,00 |
| 15.07.2025 | 37,02 | 37,12 | 35,64 | 35,74 | -3,12% | 421,00 |
| 14.07.2025 | 36,17 | 36,94 | 36,02 | 36,89 | 1,88% | 138,00 |