39,050€
0,26%
Echtzeit-Aktienkurs Exel Industries S.A.
Bid:
Ask:
Aktienkurse zur Exel Industries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 39,05 | 39,10 | 39,05 | 39,10 | 0,39% | - |
| 03.09.2025 | 39,00 | 39,10 | 38,70 | 38,95 | -0,38% | - |
| 02.09.2025 | 39,20 | 39,25 | 39,05 | 39,10 | -0,26% | - |
| 01.09.2025 | 39,50 | 39,55 | 39,20 | 39,20 | -0,88% | - |
| 29.08.2025 | 40,20 | 40,20 | 39,40 | 39,55 | -1,49% | - |
| 28.08.2025 | 39,85 | 40,20 | 39,85 | 40,15 | 0,63% | - |
| 27.08.2025 | 40,10 | 40,10 | 39,30 | 39,90 | 0,00% | - |
| 26.08.2025 | 38,05 | 40,40 | 37,85 | 39,90 | 5,14% | - |
| 25.08.2025 | 37,75 | 37,95 | 37,65 | 37,95 | 0,40% | - |
| 22.08.2025 | 38,00 | 38,00 | 37,80 | 37,80 | -0,26% | - |
| 21.08.2025 | 37,90 | 38,15 | 37,85 | 37,90 | 0,13% | - |
| 20.08.2025 | 37,95 | 38,00 | 37,85 | 37,85 | -0,26% | - |
| 19.08.2025 | 38,25 | 39,10 | 37,80 | 37,95 | -1,17% | - |
| 18.08.2025 | 38,25 | 38,40 | 38,10 | 38,40 | 0,52% | - |
| 15.08.2025 | 38,60 | 38,75 | 38,10 | 38,20 | -0,91% | - |
| 14.08.2025 | 36,85 | 39,10 | 36,75 | 38,55 | 4,33% | - |
| 13.08.2025 | 38,20 | 38,20 | 35,90 | 36,95 | -4,03% | - |
| 12.08.2025 | 38,95 | 38,95 | 37,80 | 38,50 | -0,52% | - |
| 11.08.2025 | 38,50 | 38,90 | 38,20 | 38,70 | 0,65% | - |
| 08.08.2025 | 38,65 | 38,75 | 38,40 | 38,45 | -0,90% | - |
| 07.08.2025 | 38,80 | 38,80 | 38,55 | 38,80 | 0,52% | - |
| 06.08.2025 | 39,50 | 39,65 | 38,60 | 38,60 | -2,28% | - |
| 05.08.2025 | 40,20 | 40,30 | 39,45 | 39,50 | -1,50% | - |
| 04.08.2025 | 39,95 | 40,20 | 39,85 | 40,10 | 0,12% | - |
| 01.08.2025 | 39,95 | 40,05 | 39,75 | 40,05 | 0,63% | - |
| 31.07.2025 | 39,60 | 40,05 | 39,40 | 39,80 | 1,02% | - |
| 30.07.2025 | 39,55 | 39,65 | 39,40 | 39,40 | -1,13% | - |
| 29.07.2025 | 41,05 | 41,40 | 39,45 | 39,85 | -3,63% | - |
| 28.07.2025 | 41,15 | 41,45 | 40,85 | 41,35 | 0,36% | - |
| 25.07.2025 | 41,40 | 41,45 | 40,65 | 41,20 | -0,24% | - |
| 24.07.2025 | 42,00 | 42,05 | 41,25 | 41,30 | -1,90% | 50,00 |
| 23.07.2025 | 42,95 | 43,00 | 41,90 | 42,10 | -1,86% | 50,00 |
| 22.07.2025 | 43,50 | 43,50 | 42,65 | 42,90 | -1,61% | - |
| 21.07.2025 | 44,20 | 44,55 | 43,50 | 43,60 | -1,47% | - |
| 18.07.2025 | 43,90 | 44,25 | 43,75 | 44,25 | 0,80% | - |
| 17.07.2025 | 44,15 | 44,30 | 43,90 | 43,90 | -0,68% | - |
| 16.07.2025 | 44,35 | 44,35 | 44,10 | 44,20 | -0,34% | - |
| 15.07.2025 | 44,60 | 44,70 | 44,35 | 44,35 | -0,67% | - |
| 14.07.2025 | 43,80 | 44,75 | 43,80 | 44,65 | 1,25% | - |
| 11.07.2025 | 43,80 | 44,25 | 43,45 | 44,10 | 0,92% | - |
| 10.07.2025 | 45,35 | 45,35 | 43,70 | 43,70 | -3,53% | - |
| 09.07.2025 | 45,60 | 45,65 | 45,20 | 45,30 | -0,33% | - |
| 08.07.2025 | 45,60 | 45,70 | 45,25 | 45,45 | 0,11% | - |
| 07.07.2025 | 43,95 | 45,60 | 43,95 | 45,40 | 3,42% | - |
| 04.07.2025 | 42,20 | 44,70 | 42,20 | 43,90 | 4,03% | - |
| 03.07.2025 | 41,90 | 42,30 | 41,90 | 42,20 | 0,72% | 50,00 |
| 02.07.2025 | 40,60 | 41,90 | 40,30 | 41,90 | 3,20% | - |
| 01.07.2025 | 40,05 | 40,70 | 39,95 | 40,60 | 1,88% | - |
| 30.06.2025 | 40,40 | 40,50 | 39,70 | 39,85 | -1,36% | - |
| 27.06.2025 | 39,65 | 40,40 | 39,65 | 40,40 | 1,25% | - |
| 26.06.2025 | 39,90 | 40,00 | 39,25 | 39,90 | -0,13% | - |
| 25.06.2025 | 40,15 | 40,15 | 39,95 | 39,95 | -0,50% | - |
| 24.06.2025 | 41,50 | 41,60 | 39,90 | 40,15 | -2,78% | - |
| 23.06.2025 | 41,35 | 41,50 | 41,05 | 41,30 | -0,24% | - |
| 20.06.2025 | 41,65 | 41,85 | 41,25 | 41,40 | -0,60% | - |
| 19.06.2025 | 42,05 | 42,15 | 41,50 | 41,65 | -0,95% | - |
| 18.06.2025 | 42,15 | 42,55 | 42,05 | 42,05 | -0,24% | - |
| 17.06.2025 | 41,60 | 42,15 | 41,60 | 42,15 | 1,08% | - |
| 16.06.2025 | 41,70 | 41,85 | 41,50 | 41,70 | 0,00% | - |
| 13.06.2025 | 41,30 | 42,15 | 41,25 | 41,70 | 0,00% | - |
| 12.06.2025 | 41,75 | 41,90 | 41,65 | 41,70 | -0,24% | - |
| 11.06.2025 | 41,90 | 42,10 | 41,75 | 41,80 | -0,48% | - |
| 10.06.2025 | 41,90 | 42,50 | 41,80 | 42,00 | 0,24% | - |
| 09.06.2025 | 42,20 | 42,30 | 41,90 | 41,90 | -0,83% | - |
| 06.06.2025 | 41,65 | 42,30 | 41,40 | 42,25 | 1,44% | - |
| 05.06.2025 | 42,05 | 42,05 | 41,05 | 41,65 | -0,95% | - |
| 04.06.2025 | 41,40 | 42,10 | 41,05 | 42,05 | 1,57% | - |
| 03.06.2025 | 41,15 | 41,50 | 40,90 | 41,40 | 0,49% | - |
| 02.06.2025 | 39,00 | 45,00 | 38,80 | 41,20 | 5,64% | - |
| 30.05.2025 | 38,00 | 39,20 | 38,00 | 39,00 | 2,63% | - |
| 29.05.2025 | 38,85 | 39,05 | 37,85 | 38,00 | -2,19% | 150,00 |
| 28.05.2025 | 36,55 | 38,95 | 36,55 | 38,85 | 6,15% | - |
| 27.05.2025 | 34,75 | 36,65 | 34,70 | 36,60 | 5,32% | - |
| 26.05.2025 | 34,80 | 34,90 | 34,35 | 34,75 | 0,72% | - |
| 23.05.2025 | 34,10 | 34,65 | 34,00 | 34,50 | 1,17% | - |
| 22.05.2025 | 34,05 | 34,25 | 33,95 | 34,10 | 0,15% | - |
| 21.05.2025 | 34,25 | 34,25 | 33,95 | 34,05 | -0,58% | - |
| 20.05.2025 | 34,40 | 34,65 | 34,25 | 34,25 | -0,44% | - |
| 19.05.2025 | 34,60 | 34,60 | 34,30 | 34,40 | -0,72% | - |
| 16.05.2025 | 34,45 | 34,65 | 34,40 | 34,65 | 0,58% | - |
| 15.05.2025 | 34,60 | 34,70 | 34,30 | 34,45 | -0,58% | - |
| 14.05.2025 | 34,65 | 34,75 | 34,60 | 34,65 | 0,00% | - |
| 13.05.2025 | 34,70 | 34,85 | 34,60 | 34,65 | -0,14% | - |
| 12.05.2025 | 34,30 | 34,90 | 34,30 | 34,70 | 1,17% | - |
| 09.05.2025 | 33,95 | 34,35 | 33,90 | 34,30 | 1,03% | - |
| 08.05.2025 | 34,80 | 34,90 | 33,95 | 33,95 | -2,44% | - |
| 07.05.2025 | 34,95 | 34,95 | 34,35 | 34,80 | -0,43% | - |
| 06.05.2025 | 35,00 | 35,00 | 34,75 | 34,95 | -0,14% | - |
| 05.05.2025 | 34,95 | 35,15 | 34,85 | 35,00 | 0,14% | - |
| 02.05.2025 | 35,40 | 35,40 | 34,80 | 34,95 | -0,85% | - |
| 30.04.2025 | 34,90 | 35,85 | 34,80 | 35,25 | 1,29% | - |
| 29.04.2025 | 34,90 | 35,05 | 34,80 | 34,80 | -0,29% | - |
| 28.04.2025 | 34,55 | 34,90 | 34,40 | 34,90 | 0,87% | - |
| 25.04.2025 | 34,90 | 34,90 | 34,15 | 34,60 | -0,72% | - |
| 24.04.2025 | 34,90 | 35,00 | 34,75 | 34,85 | -0,14% | - |
| 23.04.2025 | 34,95 | 35,70 | 34,75 | 34,90 | 0,58% | - |
| 22.04.2025 | 35,10 | 35,25 | 34,70 | 34,70 | -1,42% | - |
| 17.04.2025 | 35,45 | 35,90 | 35,15 | 35,20 | -0,71% | - |
| 16.04.2025 | 35,95 | 36,05 | 35,40 | 35,45 | -1,66% | - |
| 15.04.2025 | 35,75 | 36,45 | 35,70 | 36,05 | 0,84% | - |