39,165€
-0,84%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,26 | 40,38 | 39,17 | 39,27 | -0,58% | 300,00 |
| 11.11.2026 | 39,68 | 40,38 | 38,27 | 39,50 | -0,25% | - |
| 10.11.2026 | 38,95 | 39,71 | 38,31 | 39,60 | 2,54% | - |
| 09.11.2026 | 38,77 | 39,00 | 38,10 | 38,62 | -0,68% | 694,00 |
| 06.11.2026 | 38,70 | 39,40 | 38,20 | 38,88 | -0,83% | - |
| 05.11.2026 | 37,79 | 39,29 | 37,73 | 39,21 | 1,66% | 103,00 |
| 04.11.2026 | 37,81 | 38,74 | 37,21 | 38,57 | 2,15% | 68,00 |
| 03.11.2026 | 37,86 | 38,22 | 37,18 | 37,76 | -0,66% | - |
| 02.11.2026 | 37,13 | 38,01 | 36,67 | 38,01 | 2,03% | 36,00 |
| 30.10.2026 | 36,78 | 37,67 | 36,05 | 37,25 | 1,43% | - |
| 29.10.2026 | 36,40 | 36,95 | 35,78 | 36,73 | 0,84% | 20,00 |
| 28.10.2026 | 37,53 | 37,53 | 35,30 | 36,42 | -1,93% | 1,00 |
| 27.10.2026 | 37,37 | 38,33 | 36,26 | 37,14 | 0,23% | 9,00 |
| 26.10.2026 | 37,60 | 38,01 | 37,04 | 37,05 | -2,01% | - |
| 23.10.2026 | 38,25 | 38,43 | 36,97 | 37,81 | -0,84% | - |
| 22.10.2026 | 36,52 | 38,29 | 35,76 | 38,13 | 4,41% | 6,00 |
| 21.10.2026 | 36,37 | 36,76 | 36,07 | 36,52 | 0,32% | - |
| 20.10.2026 | 35,47 | 36,51 | 33,57 | 36,41 | 2,88% | 100,00 |
| 19.10.2026 | 35,59 | 35,68 | 34,77 | 35,39 | 1,09% | 160,00 |
| 16.10.2026 | 34,85 | 35,81 | 34,47 | 35,01 | 0,52% | - |
| 15.10.2026 | 33,27 | 35,05 | 32,17 | 34,83 | 4,28% | 2,00 |
| 14.10.2026 | 33,22 | 33,94 | 33,05 | 33,40 | 0,35% | - |
| 13.10.2026 | 32,94 | 33,76 | 32,52 | 33,28 | 1,25% | - |
| 12.10.2026 | 32,85 | 33,54 | 32,74 | 32,87 | 0,15% | - |
| 09.10.2026 | 32,89 | 33,23 | 32,73 | 32,82 | -0,38% | - |
| 08.10.2026 | 31,72 | 32,95 | 31,40 | 32,95 | 3,80% | - |
| 07.10.2026 | 31,46 | 31,97 | 31,40 | 31,74 | -0,55% | 1,00 |
| 06.10.2026 | 32,01 | 32,09 | 31,81 | 31,92 | -0,03% | 8,00 |
| 05.10.2026 | 31,77 | 33,09 | 31,55 | 31,93 | 0,39% | 10,00 |
| 02.10.2026 | 32,45 | 32,91 | 31,63 | 31,80 | -3,33% | 160,00 |
| 01.10.2026 | 30,34 | 32,90 | 30,34 | 32,90 | 8,01% | - |
| 30.09.2026 | 30,49 | 30,81 | 30,18 | 30,46 | 0,96% | 10,00 |
| 29.09.2026 | 30,43 | 30,70 | 30,05 | 30,17 | -0,76% | - |
| 28.09.2026 | 30,49 | 30,98 | 30,08 | 30,40 | -0,75% | 22,00 |
| 25.09.2026 | 30,90 | 31,11 | 30,50 | 30,63 | -0,70% | - |
| 24.09.2026 | 30,60 | 31,26 | 30,41 | 30,84 | 0,19% | - |
| 23.09.2026 | 30,59 | 31,24 | 30,59 | 30,78 | -0,06% | - |
| 22.09.2026 | 30,74 | 31,36 | 30,40 | 30,80 | 0,15% | 37,00 |
| 21.09.2026 | 30,82 | 31,15 | 30,35 | 30,76 | 0,70% | - |
| 18.09.2026 | 30,92 | 31,17 | 30,25 | 30,54 | -1,66% | 1,00 |
| 17.09.2026 | 31,28 | 31,75 | 30,86 | 31,06 | -0,19% | 150,00 |
| 16.09.2026 | 31,45 | 31,62 | 30,91 | 31,12 | -1,33% | 1,00 |
| 15.09.2026 | 31,59 | 31,91 | 31,30 | 31,54 | -0,28% | - |
| 14.09.2026 | 30,40 | 31,80 | 29,97 | 31,63 | 4,06% | - |
| 11.09.2026 | 30,06 | 30,46 | 29,60 | 30,39 | 1,66% | 7,00 |
| 10.09.2026 | 30,04 | 30,31 | 29,71 | 29,90 | -0,66% | 135,00 |
| 09.09.2026 | 30,60 | 30,69 | 29,91 | 30,10 | -1,89% | - |
| 08.09.2026 | 31,60 | 31,74 | 30,11 | 30,68 | -3,00% | 1,00 |
| 07.09.2026 | 31,54 | 31,63 | 31,54 | 31,63 | 0,41% | - |
| 04.09.2026 | 32,10 | 32,35 | 31,02 | 31,50 | -1,30% | 2,00 |
| 03.09.2026 | 31,85 | 32,58 | 31,60 | 31,91 | 0,14% | 135,00 |
| 02.09.2026 | 32,28 | 32,52 | 31,71 | 31,87 | -2,03% | 84,00 |
| 01.09.2026 | 32,78 | 33,32 | 32,44 | 32,53 | -1,03% | 130,00 |
| 31.08.2026 | 33,15 | 33,56 | 32,86 | 32,87 | -1,48% | 130,00 |
| 28.08.2026 | 32,77 | 33,55 | 32,62 | 33,36 | 2,33% | 2,00 |
| 27.08.2026 | 32,18 | 32,74 | 32,07 | 32,60 | 2,05% | 38,00 |
| 26.08.2026 | 32,08 | 32,38 | 31,75 | 31,95 | -0,36% | 7,00 |
| 25.08.2026 | 32,29 | 32,58 | 31,83 | 32,06 | -0,93% | - |
| 24.08.2026 | 32,13 | 32,86 | 31,78 | 32,36 | 0,87% | 7,00 |
| 21.08.2026 | 31,73 | 32,58 | 31,44 | 32,08 | 0,96% | 8,00 |
| 20.08.2026 | 32,11 | 32,45 | 31,46 | 31,78 | 0,51% | 22,00 |
| 19.08.2026 | 30,64 | 32,06 | 30,41 | 31,62 | 2,12% | 8,00 |
| 18.08.2026 | 30,16 | 30,96 | 29,46 | 30,96 | 3,56% | - |
| 17.08.2026 | 30,09 | 30,31 | 29,70 | 29,90 | -1,03% | 300,00 |
| 14.08.2026 | 30,68 | 30,84 | 29,84 | 30,21 | -0,69% | - |
| 13.08.2026 | 29,79 | 30,43 | 29,67 | 30,42 | 1,74% | 60,00 |
| 12.08.2026 | 30,26 | 30,57 | 29,49 | 29,90 | -0,96% | 19,00 |
| 11.08.2026 | 30,38 | 30,68 | 30,11 | 30,19 | -0,59% | - |
| 10.08.2026 | 30,18 | 30,62 | 29,86 | 30,37 | 0,96% | - |
| 07.08.2026 | 30,08 | 30,52 | 29,83 | 30,08 | 0,38% | 1,00 |
| 06.08.2026 | 29,15 | 29,98 | 28,91 | 29,96 | 2,34% | 1,00 |
| 05.08.2026 | 29,87 | 30,29 | 29,04 | 29,28 | -1,03% | 19,00 |
| 04.08.2026 | 29,75 | 30,03 | 29,06 | 29,58 | -0,79% | 35,00 |
| 03.08.2026 | 29,69 | 30,54 | 29,39 | 29,82 | 0,59% | 101,00 |
| 31.07.2026 | 29,81 | 30,27 | 28,94 | 29,64 | -0,08% | 52,00 |
| 30.07.2026 | 31,25 | 32,37 | 29,41 | 29,67 | -4,75% | 152,00 |
| 29.07.2026 | 26,98 | 31,64 | 26,62 | 31,15 | 16,78% | 454,00 |
| 28.07.2026 | 24,88 | 26,78 | 24,80 | 26,67 | 4,81% | 39,00 |
| 27.07.2026 | 24,34 | 25,51 | 24,26 | 25,45 | 5,04% | 60,00 |
| 24.07.2026 | 23,75 | 24,39 | 23,48 | 24,23 | 2,60% | 25,00 |
| 23.07.2026 | 23,51 | 23,79 | 23,04 | 23,61 | 0,45% | - |
| 22.07.2026 | 23,84 | 24,39 | 23,40 | 23,51 | -1,71% | 1,00 |
| 21.07.2026 | 24,88 | 24,97 | 23,87 | 23,92 | -3,37% | 162,00 |
| 20.07.2026 | 24,50 | 24,92 | 24,05 | 24,75 | 0,96% | 25,00 |
| 17.07.2026 | 24,97 | 25,35 | 24,27 | 24,52 | -1,94% | 2,00 |
| 16.07.2026 | 24,06 | 25,42 | 23,84 | 25,00 | 4,17% | - |
| 15.07.2026 | 23,92 | 24,70 | 23,77 | 24,00 | -0,50% | 90,00 |
| 14.07.2026 | 25,04 | 25,15 | 23,88 | 24,12 | -3,02% | 536,00 |
| 13.07.2026 | 23,92 | 24,95 | 23,57 | 24,87 | 3,93% | 240,00 |
| 10.07.2026 | 24,15 | 24,63 | 23,79 | 23,93 | -0,48% | 134,00 |
| 09.07.2026 | 23,96 | 24,88 | 23,17 | 24,05 | -1,48% | - |
| 08.07.2026 | 24,40 | 25,37 | 23,82 | 24,41 | -0,08% | 200,00 |
| 07.07.2026 | 23,71 | 24,86 | 23,48 | 24,43 | 3,30% | 370,00 |
| 06.07.2026 | 23,76 | 24,60 | 23,23 | 23,65 | -4,70% | 653,00 |
| 03.07.2026 | 23,63 | 25,88 | 23,63 | 24,81 | 4,35% | 1.000,00 |
| 02.07.2026 | 23,55 | 24,13 | 23,31 | 23,78 | 0,08% | - |
| 01.07.2026 | 22,64 | 23,92 | 22,52 | 23,76 | 8,94% | - |
| 30.06.2026 | 22,39 | 22,59 | 21,75 | 21,81 | -4,51% | 75,00 |
| 29.06.2026 | 22,84 | 23,13 | 22,79 | 22,84 | 0,93% | - |
| 26.06.2026 | 22,70 | 22,81 | 21,97 | 22,63 | -0,42% | - |