40,450€
-0,26%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 40,55 | 41,17 | 39,89 | 40,46 | -0,23% | 75,00 |
| 08.05.2025 | 40,75 | 41,89 | 40,28 | 40,56 | -0,43% | 220,00 |
| 07.05.2025 | 41,05 | 41,65 | 40,24 | 40,73 | -0,89% | 262,00 |
| 06.05.2025 | 41,12 | 42,24 | 40,52 | 41,10 | -0,04% | 100,00 |
| 05.05.2025 | 41,47 | 41,56 | 40,83 | 41,11 | -0,81% | 827,00 |
| 02.05.2025 | 43,02 | 43,03 | 40,95 | 41,45 | -3,32% | 1.590,00 |
| 30.04.2025 | 39,05 | 43,02 | 38,55 | 42,87 | 8,35% | 243,00 |
| 29.04.2025 | 38,95 | 39,81 | 38,65 | 39,57 | 1,59% | - |
| 28.04.2025 | 39,45 | 39,68 | 38,29 | 38,95 | -0,46% | - |
| 25.04.2025 | 39,36 | 39,92 | 38,62 | 39,13 | -0,74% | 213,00 |
| 24.04.2025 | 38,96 | 39,57 | 38,36 | 39,42 | 1,08% | - |
| 23.04.2025 | 38,01 | 39,46 | 38,01 | 39,00 | 2,65% | 35,00 |
| 22.04.2025 | 39,47 | 39,47 | 37,43 | 37,99 | -3,68% | 25,00 |
| 17.04.2025 | 39,91 | 40,60 | 39,44 | 39,44 | -1,26% | - |
| 16.04.2025 | 40,68 | 40,68 | 39,38 | 39,95 | -1,77% | - |
| 15.04.2025 | 40,07 | 40,92 | 39,89 | 40,67 | 1,42% | 65,00 |
| 14.04.2025 | 39,27 | 40,75 | 39,23 | 40,10 | 1,24% | 210,00 |
| 11.04.2025 | 39,01 | 39,80 | 38,12 | 39,61 | 0,76% | - |
| 10.04.2025 | 40,53 | 40,96 | 37,83 | 39,31 | -4,36% | 405,00 |
| 09.04.2025 | 38,20 | 41,42 | 36,80 | 41,10 | 7,78% | 532,00 |
| 08.04.2025 | 38,80 | 40,27 | 37,72 | 38,13 | -1,40% | 245,00 |
| 07.04.2025 | 39,11 | 39,42 | 36,06 | 38,67 | -1,28% | 1.043,00 |
| 04.04.2025 | 41,11 | 41,82 | 36,83 | 39,17 | -6,39% | 850,00 |
| 03.04.2025 | 44,46 | 44,46 | 40,80 | 41,85 | -6,05% | 675,00 |
| 02.04.2025 | 44,22 | 44,60 | 43,15 | 44,54 | 0,56% | 300,00 |
| 01.04.2025 | 43,46 | 44,37 | 43,17 | 44,29 | 1,50% | - |
| 31.03.2025 | 42,98 | 43,84 | 42,46 | 43,64 | 0,96% | - |
| 28.03.2025 | 43,93 | 44,12 | 42,92 | 43,22 | -1,55% | 120,00 |
| 27.03.2025 | 43,83 | 44,12 | 43,48 | 43,90 | 0,02% | - |
| 26.03.2025 | 43,76 | 44,49 | 43,54 | 43,89 | 0,43% | 18,00 |
| 25.03.2025 | 42,99 | 44,25 | 42,83 | 43,70 | 1,59% | 200,00 |
| 24.03.2025 | 42,62 | 43,89 | 42,61 | 43,02 | 0,39% | 186,00 |
| 21.03.2025 | 42,77 | 43,00 | 41,96 | 42,85 | 0,19% | - |
| 20.03.2025 | 43,59 | 44,02 | 42,73 | 42,77 | -2,02% | - |
| 19.03.2025 | 42,62 | 43,75 | 42,62 | 43,65 | 2,49% | 12,00 |
| 18.03.2025 | 42,66 | 42,89 | 42,20 | 42,59 | -0,16% | 24,00 |
| 17.03.2025 | 42,27 | 43,59 | 42,21 | 42,66 | 0,54% | 766,00 |
| 14.03.2025 | 41,85 | 42,65 | 41,48 | 42,43 | 1,36% | 40,00 |
| 13.03.2025 | 42,36 | 42,60 | 41,59 | 41,86 | -1,18% | - |
| 12.03.2025 | 42,27 | 42,94 | 41,93 | 42,36 | 0,26% | 221,00 |
| 11.03.2025 | 42,25 | 42,79 | 41,65 | 42,25 | 0,00% | 100,00 |
| 10.03.2025 | 43,84 | 43,87 | 42,10 | 42,25 | -3,56% | - |
| 07.03.2025 | 43,34 | 43,86 | 42,02 | 43,81 | 1,11% | 925,00 |
| 06.03.2025 | 43,99 | 44,03 | 42,75 | 43,33 | -1,55% | 50,00 |
| 05.03.2025 | 45,02 | 45,02 | 42,98 | 44,01 | -0,50% | - |
| 04.03.2025 | 45,61 | 45,85 | 42,50 | 44,23 | -3,05% | 403,00 |
| 03.03.2025 | 46,70 | 47,26 | 45,47 | 45,62 | -2,21% | 26,00 |
| 28.02.2025 | 46,58 | 46,71 | 45,84 | 46,65 | 0,16% | 150,00 |
| 27.02.2025 | 46,38 | 48,42 | 46,25 | 46,58 | 0,50% | 366,00 |
| 26.02.2025 | 46,32 | 48,78 | 46,19 | 46,35 | -0,05% | 312,00 |
| 25.02.2025 | 46,06 | 46,65 | 45,43 | 46,37 | 0,64% | 125,00 |
| 24.02.2025 | 45,88 | 46,31 | 45,51 | 46,08 | 0,43% | - |
| 21.02.2025 | 48,02 | 48,90 | 45,80 | 45,88 | -4,47% | 225,00 |
| 20.02.2025 | 49,69 | 49,75 | 47,81 | 48,03 | -3,30% | 87,00 |
| 19.02.2025 | 48,63 | 49,94 | 48,39 | 49,67 | 1,73% | 31,00 |
| 18.02.2025 | 48,63 | 49,57 | 48,56 | 48,82 | 0,41% | 250,00 |
| 17.02.2025 | 48,32 | 49,04 | 48,32 | 48,62 | 0,12% | 301,00 |
| 14.02.2025 | 49,12 | 49,59 | 48,47 | 48,56 | -1,20% | 673,00 |
| 13.02.2025 | 49,25 | 49,82 | 48,43 | 49,15 | 0,22% | 45,00 |
| 12.02.2025 | 50,17 | 51,00 | 48,67 | 49,04 | -0,43% | 564,00 |
| 11.02.2025 | 49,71 | 50,48 | 48,74 | 49,25 | -1,45% | 118,00 |
| 10.02.2025 | 49,90 | 50,72 | 49,52 | 49,98 | 0,52% | 39,00 |
| 07.02.2025 | 49,90 | 51,20 | 49,59 | 49,72 | -0,21% | 120,00 |
| 06.02.2025 | 49,72 | 51,56 | 49,45 | 49,82 | 0,29% | 182,00 |
| 05.02.2025 | 48,95 | 49,77 | 48,31 | 49,68 | 1,85% | 523,00 |
| 04.02.2025 | 49,11 | 49,55 | 48,73 | 48,78 | -1,55% | 106,00 |
| 03.02.2025 | 48,01 | 49,62 | 46,49 | 49,55 | 2,18% | 652,00 |
| 31.01.2025 | 48,77 | 49,10 | 48,20 | 48,49 | -0,19% | 56,00 |
| 30.01.2025 | 47,93 | 48,75 | 47,93 | 48,58 | 1,28% | 120,00 |
| 29.01.2025 | 48,15 | 48,77 | 47,67 | 47,97 | -0,31% | 250,00 |
| 28.01.2025 | 47,34 | 48,96 | 47,34 | 48,12 | 1,88% | - |
| 27.01.2025 | 47,07 | 47,27 | 44,81 | 47,23 | 0,81% | 344,00 |
| 24.01.2025 | 47,16 | 47,16 | 46,24 | 46,85 | -0,51% | 10,00 |
| 23.01.2025 | 47,97 | 48,08 | 46,81 | 47,09 | -1,53% | - |
| 22.01.2025 | 47,68 | 48,34 | 46,99 | 47,82 | 0,03% | 90,00 |
| 21.01.2025 | 45,71 | 48,04 | 45,61 | 47,80 | 4,23% | 285,00 |
| 20.01.2025 | 45,77 | 46,11 | 45,68 | 45,86 | -0,02% | - |
| 17.01.2025 | 45,74 | 47,40 | 45,69 | 45,87 | 0,35% | 140,00 |
| 16.01.2025 | 45,05 | 45,86 | 44,97 | 45,71 | 1,44% | - |
| 15.01.2025 | 44,87 | 45,30 | 44,49 | 45,06 | 1,19% | 80,00 |
| 14.01.2025 | 45,15 | 46,22 | 44,30 | 44,53 | -1,57% | 115,00 |
| 13.01.2025 | 43,99 | 45,26 | 43,44 | 45,24 | 2,94% | 100,00 |
| 10.01.2025 | 43,85 | 44,09 | 43,16 | 43,95 | 0,22% | - |
| 09.01.2025 | 43,88 | 43,95 | 43,74 | 43,86 | 0,00% | - |
| 08.01.2025 | 42,67 | 43,89 | 42,60 | 43,86 | 2,78% | - |
| 07.01.2025 | 42,98 | 43,15 | 42,21 | 42,67 | -0,76% | 15,00 |
| 06.01.2025 | 43,38 | 43,52 | 42,81 | 43,00 | -1,05% | - |
| 03.01.2025 | 43,06 | 43,45 | 42,87 | 43,45 | 0,93% | 200,00 |
| 02.01.2025 | 42,59 | 43,58 | 42,59 | 43,05 | 1,82% | - |
| 30.12.2024 | 42,72 | 42,72 | 42,16 | 42,28 | -0,83% | 75,00 |
| 27.12.2024 | 42,87 | 43,80 | 42,56 | 42,64 | -0,55% | - |
| 23.12.2024 | 42,87 | 43,27 | 42,77 | 42,87 | 0,19% | - |
| 20.12.2024 | 43,27 | 43,37 | 42,51 | 42,79 | -1,16% | 110,00 |
| 19.12.2024 | 42,64 | 43,52 | 42,41 | 43,29 | 1,52% | - |
| 18.12.2024 | 43,46 | 43,89 | 42,47 | 42,64 | -1,95% | - |
| 17.12.2024 | 43,71 | 43,98 | 43,35 | 43,49 | -0,82% | - |
| 16.12.2024 | 43,69 | 44,14 | 43,35 | 43,85 | 0,84% | 125,00 |
| 13.12.2024 | 44,09 | 44,63 | 43,29 | 43,49 | -1,37% | 44,00 |
| 12.12.2024 | 44,25 | 44,31 | 43,87 | 44,09 | 0,09% | 12,00 |
| 11.12.2024 | 43,97 | 44,89 | 43,96 | 44,05 | 0,25% | 38,00 |