1,430€
-1,38%
Echtzeit-Aktienkurs exceet Group SE
Bid:
Ask:
Aktienkurse zur exceet Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 1,45 | 1,50 | 1,43 | 1,45 | -0,34% | 1.570,00 |
| 11.02.2026 | 1,40 | 1,49 | 1,33 | 1,46 | 4,68% | 8.764,00 |
| 10.02.2026 | 1,39 | 1,40 | 1,32 | 1,39 | 2,21% | 12.039,00 |
| 09.02.2026 | 1,39 | 1,40 | 1,35 | 1,36 | 1,49% | 27.137,00 |
| 06.02.2026 | 1,31 | 1,39 | 1,31 | 1,34 | -2,19% | 6.506,00 |
| 04.02.2026 | 1,40 | 1,45 | 1,36 | 1,37 | -1,08% | 15.216,00 |
| 03.02.2026 | 1,44 | 1,46 | 1,36 | 1,39 | -7,67% | 16.705,00 |
| 02.02.2026 | 1,35 | 1,60 | 1,34 | 1,50 | 9,49% | 69.973,00 |
| 30.01.2026 | 1,34 | 1,40 | 1,32 | 1,37 | -4,20% | 2.712,00 |
| 29.01.2026 | 1,32 | 1,49 | 1,32 | 1,43 | -1,38% | 5.959,00 |
| 28.01.2026 | 1,46 | 1,49 | 1,38 | 1,45 | -2,68% | 16.159,00 |
| 27.01.2026 | 1,54 | 1,54 | 1,47 | 1,49 | -2,93% | 19.950,00 |
| 26.01.2026 | 1,54 | 1,65 | 1,53 | 1,54 | 4,07% | 19.277,00 |
| 23.01.2026 | 1,62 | 1,63 | 1,35 | 1,48 | -6,05% | 97.267,00 |
| 22.01.2026 | 1,45 | 1,64 | 1,45 | 1,57 | 2,61% | 60.302,00 |
| 21.01.2026 | 1,53 | 1,55 | 1,53 | 1,53 | -3,77% | 4.792,00 |
| 20.01.2026 | 1,58 | 1,64 | 1,52 | 1,59 | -1,24% | 4.930,00 |
| 19.01.2026 | 1,58 | 1,64 | 1,52 | 1,61 | 1,26% | 8.046,00 |
| 16.01.2026 | 1,64 | 1,65 | 1,54 | 1,59 | -1,24% | 36.299,00 |
| 15.01.2026 | 1,84 | 1,84 | 1,52 | 1,61 | -13,90% | 84.354,00 |
| 14.01.2026 | 1,82 | 1,88 | 1,82 | 1,87 | 1,36% | 1.328,00 |
| 13.01.2026 | 1,82 | 1,88 | 1,81 | 1,85 | -0,81% | 38.585,00 |
| 12.01.2026 | 1,81 | 2,00 | 1,72 | 1,86 | 1,09% | 75.549,00 |
| 09.01.2026 | 1,76 | 1,90 | 1,75 | 1,84 | 1,94% | 52.983,00 |
| 08.01.2026 | 1,91 | 2,04 | 1,71 | 1,81 | -7,91% | 93.539,00 |
| 07.01.2026 | 2,06 | 2,18 | 1,96 | 1,96 | -4,85% | 162.899,00 |
| 06.01.2026 | 2,38 | 2,50 | 2,02 | 2,06 | -13,81% | 160.292,00 |
| 05.01.2026 | 2,12 | 3,58 | 2,04 | 2,39 | 17,16% | 756.471,00 |
| 02.01.2026 | 1,14 | 2,23 | 1,14 | 2,04 | 77,39% | 650.586,00 |
| 23.12.2025 | 1,16 | 1,17 | 1,08 | 1,15 | -7,63% | 14.762,00 |
| 22.12.2025 | 1,30 | 1,30 | 1,19 | 1,25 | -3,11% | 437,00 |
| 12.12.2025 | 1,24 | 1,30 | 1,24 | 1,29 | -4,81% | 90,00 |
| 03.12.2025 | 1,39 | 1,39 | 1,33 | 1,35 | -1,10% | 2.247,00 |
| 28.11.2025 | 1,39 | 1,39 | 1,33 | 1,37 | 0,00% | 7.290,00 |
| 27.11.2025 | 1,32 | 1,43 | 1,31 | 1,37 | -6,83% | 3.385,00 |
| 24.11.2025 | 1,53 | 1,53 | 1,34 | 1,47 | 0,69% | 12.852,00 |
| 21.11.2025 | 1,62 | 1,64 | 1,44 | 1,46 | -4,59% | 3.024,00 |
| 20.11.2025 | 1,52 | 1,90 | 1,44 | 1,53 | 2,35% | 30.490,00 |
| 19.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -8,02% | - |
| 12.11.2025 | 1,54 | 1,62 | 1,54 | 1,62 | 1,25% | 60,00 |
| 10.11.2025 | 1,61 | 1,69 | 1,53 | 1,60 | 0,95% | 6.516,00 |
| 07.11.2025 | 1,56 | 1,66 | 1,52 | 1,59 | -2,16% | 1.154,00 |
| 05.11.2025 | 1,68 | 1,73 | 1,54 | 1,62 | 3,51% | 1.783,00 |
| 04.11.2025 | 1,53 | 2,60 | 1,53 | 1,57 | -1,88% | 99.020,00 |
| 03.11.2025 | 1,62 | 1,62 | 1,53 | 1,60 | 1,27% | 8,00 |
| 31.10.2025 | 1,51 | 1,58 | 1,51 | 1,58 | -2,48% | 385,00 |
| 29.10.2025 | 1,66 | 1,68 | 1,57 | 1,62 | -3,87% | 8.846,00 |
| 28.10.2025 | 1,59 | 1,76 | 1,59 | 1,68 | 3,70% | 3.182,00 |
| 27.10.2025 | 1,69 | 1,69 | 1,59 | 1,62 | -0,92% | 460,00 |
| 24.10.2025 | 1,74 | 1,74 | 1,64 | 1,64 | -7,63% | 3.701,00 |
| 21.10.2025 | 1,88 | 1,88 | 1,77 | 1,77 | -0,84% | 199,00 |
| 20.10.2025 | 1,82 | 1,82 | 1,76 | 1,79 | -3,51% | 286,00 |
| 16.10.2025 | 1,89 | 1,89 | 1,81 | 1,85 | 0,00% | 1.566,00 |
| 14.10.2025 | 1,89 | 1,89 | 1,85 | 1,85 | -0,54% | 48,00 |
| 30.09.2025 | 1,93 | 1,93 | 1,86 | 1,86 | -1,85% | 130,00 |
| 29.09.2025 | 2,00 | 2,00 | 1,84 | 1,90 | 2,16% | 476,00 |
| 25.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,92% | - |
| 23.09.2025 | 1,90 | 1,90 | 1,81 | 1,82 | -3,45% | 944,00 |
| 19.09.2025 | 1,95 | 1,95 | 1,86 | 1,89 | -0,26% | 2.406,00 |
| 17.09.2025 | 1,88 | 1,90 | 1,85 | 1,89 | -1,56% | 133,00 |
| 16.09.2025 | 1,97 | 1,97 | 1,92 | 1,92 | -4,95% | 1.106,00 |
| 12.09.2025 | 1,92 | 2,02 | 1,92 | 2,02 | 1,51% | 139,00 |
| 08.09.2025 | 2,06 | 2,06 | 1,92 | 1,99 | 1,53% | 83,00 |
| 05.09.2025 | 2,04 | 2,16 | 1,96 | 1,96 | -5,77% | 3.438,00 |
| 04.09.2025 | 2,09 | 2,14 | 2,04 | 2,08 | -0,48% | 1.605,00 |
| 03.09.2025 | 2,04 | 2,14 | 2,04 | 2,09 | -1,88% | 3.351,00 |
| 02.09.2025 | 2,16 | 2,16 | 2,11 | 2,13 | 0,95% | 1.046,00 |
| 01.09.2025 | 2,10 | 2,16 | 2,02 | 2,11 | 2,43% | 2.297,00 |
| 29.08.2025 | 2,24 | 2,28 | 2,02 | 2,06 | -7,21% | 18.094,00 |
| 28.08.2025 | 1,82 | 2,24 | 1,80 | 2,22 | 18,09% | 54.096,00 |
| 27.08.2025 | 1,93 | 1,94 | 1,83 | 1,88 | -1,31% | 3.948,00 |
| 26.08.2025 | 1,89 | 1,91 | 1,83 | 1,91 | 1,06% | 42,00 |
| 25.08.2025 | 1,88 | 2,02 | 1,88 | 1,89 | -1,31% | 8.006,00 |
| 22.08.2025 | 2,00 | 2,00 | 1,91 | 1,91 | 1,87% | 784,00 |
| 21.08.2025 | 1,76 | 1,92 | 1,76 | 1,88 | 1,35% | 1.037,00 |
| 20.08.2025 | 1,86 | 1,96 | 1,80 | 1,85 | -1,60% | 2.269,00 |
| 19.08.2025 | 1,90 | 1,93 | 1,76 | 1,88 | 3,87% | 2.801,00 |
| 18.08.2025 | 1,95 | 1,95 | 1,71 | 1,81 | -4,99% | 12.111,00 |
| 15.08.2025 | 1,91 | 1,91 | 1,86 | 1,91 | 0,00% | 2.482,00 |
| 14.08.2025 | 1,94 | 1,98 | 1,87 | 1,91 | -1,80% | 1.948,00 |
| 13.08.2025 | 2,02 | 2,02 | 1,86 | 1,94 | 0,00% | 786,00 |
| 12.08.2025 | 2,02 | 2,02 | 1,91 | 1,94 | -0,77% | 4.615,00 |
| 11.08.2025 | 2,00 | 2,00 | 1,95 | 1,96 | 0,77% | 4.275,00 |
| 08.08.2025 | 1,92 | 2,02 | 1,88 | 1,94 | 0,52% | 1.821,00 |
| 07.08.2025 | 1,92 | 1,97 | 1,88 | 1,93 | 0,26% | 6.471,00 |
| 06.08.2025 | 1,91 | 1,97 | 1,91 | 1,93 | 0,79% | 12.665,00 |
| 05.08.2025 | 2,04 | 2,04 | 1,86 | 1,91 | -1,29% | 430,00 |
| 04.08.2025 | 1,94 | 2,00 | 1,87 | 1,94 | -0,26% | 141,00 |
| 01.08.2025 | 1,92 | 2,07 | 1,86 | 1,94 | -2,02% | 900,00 |
| 31.07.2025 | 1,99 | 2,10 | 1,98 | 1,98 | -1,00% | 522,00 |
| 30.07.2025 | 2,02 | 2,06 | 1,91 | 2,00 | 3,09% | 1.920,00 |
| 29.07.2025 | 1,94 | 2,02 | 1,86 | 1,94 | 1,04% | 1.440,00 |
| 28.07.2025 | 2,02 | 2,02 | 1,82 | 1,92 | -2,29% | 67,00 |
| 25.07.2025 | 1,92 | 1,97 | 1,88 | 1,97 | 2,61% | 5.004,00 |
| 24.07.2025 | 1,91 | 1,95 | 1,79 | 1,92 | 3,51% | 8.055,00 |
| 23.07.2025 | 1,91 | 1,91 | 1,79 | 1,85 | -1,33% | 811,00 |
| 22.07.2025 | 1,78 | 1,94 | 1,78 | 1,88 | 1,63% | 17.128,00 |
| 21.07.2025 | 1,86 | 1,87 | 1,77 | 1,85 | 3,36% | 95,00 |
| 18.07.2025 | 1,76 | 1,79 | 1,76 | 1,79 | -0,28% | 158,00 |
| 17.07.2025 | 1,86 | 1,86 | 1,73 | 1,79 | -0,28% | 272,00 |