1,770€
-1,39%
Echtzeit-Aktienkurs exceet Group SE
Bid:
Ask:
Aktienkurse zur exceet Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,86 | 1,86 | 1,73 | 1,77 | -1,39% | 117,00 |
| 16.07.2025 | 1,80 | 1,86 | 1,73 | 1,80 | -0,83% | 982,00 |
| 15.07.2025 | 1,91 | 1,92 | 1,73 | 1,81 | -2,43% | 7.238,00 |
| 14.07.2025 | 1,91 | 1,91 | 1,77 | 1,86 | 0,82% | 1.049,00 |
| 11.07.2025 | 1,98 | 1,98 | 1,77 | 1,84 | -6,12% | 5.054,00 |
| 10.07.2025 | 1,77 | 1,98 | 1,77 | 1,96 | 7,69% | 4.857,00 |
| 09.07.2025 | 1,79 | 1,89 | 1,79 | 1,82 | -1,09% | 360,00 |
| 08.07.2025 | 1,91 | 1,94 | 1,72 | 1,84 | 1,38% | 12.045,00 |
| 07.07.2025 | 1,82 | 2,00 | 1,82 | 1,82 | -3,20% | 933,00 |
| 04.07.2025 | 1,91 | 2,00 | 1,82 | 1,88 | 0,27% | 688,00 |
| 03.07.2025 | 1,88 | 1,94 | 1,83 | 1,87 | -0,27% | 1.152,00 |
| 02.07.2025 | 2,00 | 2,00 | 1,81 | 1,88 | -2,34% | 1.636,00 |
| 01.07.2025 | 2,10 | 2,10 | 1,88 | 1,92 | -3,27% | 12.525,00 |
| 30.06.2025 | 2,00 | 2,00 | 1,90 | 1,99 | 1,79% | 3.717,00 |
| 27.06.2025 | 1,95 | 2,04 | 1,90 | 1,95 | 0,00% | 7.509,00 |
| 26.06.2025 | 1,95 | 2,00 | 1,90 | 1,95 | 0,00% | 108,00 |
| 25.06.2025 | 2,00 | 2,00 | 1,90 | 1,95 | -0,51% | 638,00 |
| 24.06.2025 | 1,76 | 2,00 | 1,76 | 1,96 | 7,69% | 6.492,00 |
| 23.06.2025 | 1,96 | 1,96 | 1,76 | 1,82 | -6,91% | 3.411,00 |
| 20.06.2025 | 1,95 | 2,00 | 1,89 | 1,96 | 0,77% | 964,00 |
| 19.06.2025 | 2,00 | 2,00 | 1,87 | 1,94 | 0,52% | 117,00 |
| 18.06.2025 | 1,98 | 2,00 | 1,86 | 1,93 | -2,53% | 336,00 |
| 17.06.2025 | 2,00 | 2,36 | 1,87 | 1,98 | 1,80% | 37.493,00 |
| 16.06.2025 | 2,00 | 2,00 | 1,84 | 1,95 | 1,30% | 2.655,00 |
| 13.06.2025 | 1,94 | 2,00 | 1,84 | 1,92 | -1,03% | 264,00 |
| 12.06.2025 | 1,88 | 2,00 | 1,71 | 1,94 | 0,00% | 15.009,00 |
| 11.06.2025 | 2,00 | 2,00 | 1,88 | 1,94 | -2,27% | 2.952,00 |
| 10.06.2025 | 2,14 | 2,16 | 1,92 | 1,99 | 0,76% | 6.160,00 |
| 09.06.2025 | 2,10 | 2,10 | 1,91 | 1,97 | -5,29% | 3.140,00 |
| 06.06.2025 | 2,14 | 2,22 | 2,00 | 2,08 | -5,45% | 4.608,00 |
| 05.06.2025 | 2,19 | 2,26 | 2,14 | 2,20 | 0,46% | 2.021,00 |
| 04.06.2025 | 2,26 | 2,26 | 2,14 | 2,19 | -0,45% | 2.924,00 |
| 03.06.2025 | 2,14 | 2,26 | 2,14 | 2,20 | 0,46% | 3.003,00 |
| 02.06.2025 | 2,32 | 2,32 | 2,14 | 2,19 | 0,46% | 6.716,00 |
| 30.05.2025 | 2,24 | 2,24 | 2,14 | 2,18 | -0,46% | 734,00 |
| 29.05.2025 | 2,25 | 2,25 | 2,12 | 2,19 | -3,10% | 2.115,00 |
| 28.05.2025 | 2,28 | 2,42 | 2,14 | 2,26 | -3,83% | 6.929,00 |
| 27.05.2025 | 2,42 | 2,42 | 2,32 | 2,35 | -0,84% | 1.252,00 |
| 26.05.2025 | 2,24 | 2,44 | 2,24 | 2,37 | 3,04% | 8.471,00 |
| 23.05.2025 | 2,36 | 2,38 | 2,24 | 2,30 | -5,74% | 211,00 |
| 22.05.2025 | 2,29 | 2,44 | 2,29 | 2,44 | 6,55% | 13.088,00 |
| 21.05.2025 | 2,29 | 2,29 | 2,22 | 2,29 | -0,87% | 210,00 |
| 20.05.2025 | 2,26 | 2,31 | 2,24 | 2,31 | 3,13% | 44,00 |
| 19.05.2025 | 2,42 | 2,42 | 2,16 | 2,24 | -6,67% | 5.919,00 |
| 16.05.2025 | 2,42 | 2,42 | 2,30 | 2,40 | 1,69% | 2.408,00 |
| 15.05.2025 | 2,36 | 2,42 | 2,30 | 2,36 | 0,00% | 1.817,00 |
| 14.05.2025 | 2,33 | 2,46 | 2,30 | 2,36 | 2,61% | 700,00 |
| 13.05.2025 | 2,31 | 2,36 | 2,29 | 2,30 | -0,86% | 457,00 |
| 12.05.2025 | 2,38 | 2,42 | 2,20 | 2,32 | -0,43% | 862,00 |
| 09.05.2025 | 2,38 | 2,38 | 2,28 | 2,33 | 1,30% | 2.559,00 |
| 08.05.2025 | 2,38 | 2,38 | 2,22 | 2,30 | -0,43% | 1.336,00 |
| 07.05.2025 | 2,28 | 2,38 | 2,26 | 2,31 | 1,32% | 1.089,00 |
| 06.05.2025 | 2,38 | 2,38 | 2,22 | 2,28 | -2,15% | 68,00 |
| 05.05.2025 | 2,38 | 2,38 | 2,24 | 2,33 | -0,43% | 1.085,00 |
| 02.05.2025 | 2,38 | 2,50 | 2,34 | 2,34 | 4,46% | 5.970,00 |
| 30.04.2025 | 2,26 | 2,44 | 2,16 | 2,24 | -0,44% | 22.081,00 |
| 29.04.2025 | 2,20 | 2,26 | 2,20 | 2,25 | 2,27% | 3.347,00 |
| 28.04.2025 | 2,34 | 2,34 | 2,16 | 2,20 | -2,65% | 829,00 |
| 25.04.2025 | 2,24 | 2,34 | 2,14 | 2,26 | 3,20% | 6.301,00 |
| 24.04.2025 | 2,28 | 2,28 | 2,14 | 2,19 | -0,90% | 338,00 |
| 23.04.2025 | 2,25 | 2,42 | 2,14 | 2,21 | -1,78% | 5.423,00 |
| 22.04.2025 | 2,24 | 2,50 | 2,14 | 2,25 | 1,35% | 16.347,00 |
| 17.04.2025 | 2,30 | 2,30 | 2,16 | 2,22 | -0,45% | 204,00 |
| 16.04.2025 | 2,23 | 2,30 | 2,18 | 2,23 | -0,89% | 2.471,00 |
| 15.04.2025 | 2,29 | 2,34 | 2,20 | 2,25 | -1,75% | 1.131,00 |
| 14.04.2025 | 2,32 | 2,54 | 2,20 | 2,29 | -2,55% | 9.460,00 |
| 11.04.2025 | 2,38 | 2,38 | 2,32 | 2,35 | -0,42% | 2.020,00 |
| 10.04.2025 | 2,27 | 2,38 | 2,24 | 2,36 | 4,42% | 2.219,00 |
| 09.04.2025 | 2,30 | 2,48 | 2,10 | 2,26 | 2,26% | 5.906,00 |
| 08.04.2025 | 2,10 | 2,34 | 1,86 | 2,21 | 12,76% | 10.010,00 |
| 07.04.2025 | 2,34 | 2,54 | 1,80 | 1,96 | -10,91% | 24.449,00 |
| 04.04.2025 | 2,26 | 2,58 | 2,12 | 2,20 | -5,98% | 11.352,00 |
| 03.04.2025 | 2,48 | 2,54 | 2,26 | 2,34 | -2,50% | 12.165,00 |
| 02.04.2025 | 2,50 | 2,50 | 2,34 | 2,40 | -2,44% | 6.839,00 |
| 01.04.2025 | 2,52 | 2,52 | 2,38 | 2,46 | 0,82% | 4.285,00 |
| 31.03.2025 | 2,31 | 2,56 | 2,31 | 2,44 | 5,63% | 29.503,00 |
| 28.03.2025 | 2,52 | 2,52 | 2,06 | 2,31 | -5,71% | 10.637,00 |
| 27.03.2025 | 2,45 | 2,48 | 2,40 | 2,45 | 0,00% | 2.040,00 |
| 26.03.2025 | 2,48 | 2,48 | 2,42 | 2,45 | 0,00% | 777,00 |
| 25.03.2025 | 2,56 | 2,60 | 2,42 | 2,45 | -7,55% | 3.514,00 |
| 24.03.2025 | 2,94 | 2,94 | 2,22 | 2,65 | -7,99% | 28.789,00 |
| 21.03.2025 | 2,94 | 2,96 | 2,66 | 2,88 | 2,86% | 5.242,00 |
| 20.03.2025 | 3,12 | 3,16 | 2,66 | 2,80 | -10,54% | 18.900,00 |
| 19.03.2025 | 3,10 | 3,34 | 3,07 | 3,13 | 0,00% | 4.242,00 |
| 18.03.2025 | 3,26 | 3,30 | 3,10 | 3,13 | -3,10% | 5.032,00 |
| 17.03.2025 | 3,17 | 3,64 | 3,16 | 3,23 | 4,19% | 6.173,00 |
| 14.03.2025 | 3,51 | 3,79 | 2,96 | 3,10 | -12,18% | 9.542,00 |
| 13.03.2025 | 3,51 | 3,60 | 3,46 | 3,53 | 0,28% | 533,00 |
| 12.03.2025 | 3,58 | 3,60 | 3,44 | 3,52 | 0,57% | 516,00 |
| 11.03.2025 | 3,71 | 3,79 | 3,46 | 3,50 | -5,66% | 5.076,00 |
| 10.03.2025 | 3,71 | 3,78 | 3,64 | 3,71 | 0,00% | 1.013,00 |
| 07.03.2025 | 3,82 | 3,90 | 3,62 | 3,71 | -6,08% | 1.197,00 |
| 06.03.2025 | 4,13 | 4,24 | 3,46 | 3,95 | -6,18% | 8.180,00 |
| 05.03.2025 | 3,88 | 4,28 | 3,75 | 4,21 | 10,21% | 8.904,00 |
| 04.03.2025 | 3,90 | 3,98 | 3,76 | 3,82 | -1,55% | 1.033,00 |
| 03.03.2025 | 3,76 | 3,88 | 3,63 | 3,88 | 7,18% | 8.622,00 |
| 28.02.2025 | 3,60 | 3,78 | 3,44 | 3,62 | 0,56% | 2.009,00 |
| 27.02.2025 | 3,64 | 3,76 | 3,44 | 3,60 | -2,17% | 1.184,00 |
| 26.02.2025 | 3,64 | 3,90 | 3,44 | 3,68 | 1,10% | 190,00 |
| 25.02.2025 | 3,94 | 4,38 | 3,42 | 3,64 | -2,15% | 4.380,00 |