17,275€
0,29%
Echtzeit-Aktienkurs Exel Industries S.A.
Bid:
Ask:
Aktienkurse zur Exel Industries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 17,23 | 17,48 | 17,08 | 17,28 | 0,29% | - |
| 30.09.2026 | 17,53 | 17,58 | 17,23 | 17,23 | -0,29% | 50,00 |
| 29.09.2026 | 17,45 | 17,58 | 17,28 | 17,28 | -1,57% | - |
| 28.09.2026 | 17,40 | 17,70 | 17,25 | 17,55 | -3,84% | - |
| 25.09.2026 | 17,98 | 18,25 | 17,98 | 18,25 | 0,69% | - |
| 24.09.2026 | 17,58 | 18,23 | 17,30 | 18,13 | 2,84% | - |
| 23.09.2026 | 17,90 | 18,00 | 17,28 | 17,63 | -4,73% | - |
| 22.09.2026 | 18,50 | 18,55 | 18,45 | 18,50 | 0,41% | - |
| 21.09.2026 | 18,63 | 18,70 | 18,28 | 18,43 | -2,25% | 3,00 |
| 18.09.2026 | 18,63 | 18,95 | 18,63 | 18,85 | -1,69% | - |
| 17.09.2026 | 19,00 | 19,20 | 19,00 | 19,18 | 1,72% | - |
| 16.09.2026 | 18,85 | 19,10 | 18,70 | 18,85 | -1,57% | - |
| 15.09.2026 | 19,05 | 19,18 | 19,05 | 19,15 | -3,16% | - |
| 14.09.2026 | 19,73 | 19,78 | 19,70 | 19,78 | -0,25% | - |
| 11.09.2026 | 19,85 | 20,00 | 19,78 | 19,83 | 0,38% | - |
| 10.09.2026 | 19,55 | 19,98 | 19,55 | 19,75 | -0,63% | - |
| 09.09.2026 | 19,88 | 19,88 | 19,85 | 19,88 | 1,92% | - |
| 08.09.2026 | 19,58 | 19,58 | 19,50 | 19,50 | -0,38% | - |
| 07.09.2026 | 19,53 | 20,28 | 19,25 | 19,58 | -0,51% | - |
| 04.09.2026 | 19,63 | 19,73 | 19,60 | 19,68 | -0,63% | - |
| 03.09.2026 | 19,80 | 19,80 | 19,70 | 19,80 | -1,25% | - |
| 02.09.2026 | 20,13 | 20,13 | 19,95 | 20,05 | 0,75% | - |
| 01.09.2026 | 19,98 | 19,98 | 19,90 | 19,90 | 0,00% | - |
| 31.08.2026 | 19,88 | 19,90 | 19,88 | 19,90 | -0,38% | - |
| 28.08.2026 | 20,18 | 20,25 | 19,98 | 19,98 | -0,75% | - |
| 27.08.2026 | 20,13 | 20,15 | 20,13 | 20,13 | 0,63% | - |
| 26.08.2026 | 20,00 | 20,08 | 20,00 | 20,00 | 0,63% | - |
| 25.08.2026 | 19,85 | 19,95 | 19,85 | 19,88 | 0,51% | - |
| 24.08.2026 | 20,03 | 20,25 | 19,78 | 19,78 | 0,38% | - |
| 21.08.2026 | 19,70 | 19,75 | 19,70 | 19,70 | -0,25% | - |
| 20.08.2026 | 19,68 | 19,75 | 19,68 | 19,75 | -1,86% | - |
| 19.08.2026 | 20,13 | 20,15 | 20,05 | 20,13 | -0,37% | - |
| 17.08.2026 | 20,28 | 20,28 | 20,20 | 20,20 | 0,12% | - |
| 14.08.2026 | 19,75 | 20,20 | 19,68 | 20,18 | -2,42% | - |
| 13.08.2026 | 20,58 | 20,68 | 20,58 | 20,68 | 4,16% | - |
| 12.08.2026 | 19,83 | 19,85 | 19,75 | 19,85 | -2,22% | - |
| 11.08.2026 | 20,28 | 20,30 | 20,20 | 20,30 | 3,44% | - |
| 10.08.2026 | 19,83 | 19,83 | 19,63 | 19,63 | -0,51% | - |
| 07.08.2026 | 20,28 | 20,30 | 19,73 | 19,73 | -3,31% | - |
| 06.08.2026 | 20,38 | 20,48 | 20,38 | 20,40 | 0,49% | - |
| 05.08.2026 | 20,75 | 21,00 | 20,25 | 20,30 | -1,46% | - |
| 04.08.2026 | 19,85 | 21,05 | 19,73 | 20,60 | 0,73% | - |
| 03.08.2026 | 20,15 | 20,55 | 20,15 | 20,45 | 4,47% | - |
| 31.07.2026 | 19,58 | 19,58 | 19,50 | 19,58 | 0,51% | - |
| 30.07.2026 | 19,23 | 19,48 | 19,05 | 19,48 | 0,78% | - |
| 29.07.2026 | 19,33 | 19,48 | 19,13 | 19,33 | 1,84% | - |
| 28.07.2026 | 19,03 | 19,03 | 18,98 | 18,98 | -1,94% | - |
| 24.07.2026 | 19,45 | 19,45 | 19,33 | 19,35 | -0,51% | - |
| 23.07.2026 | 19,35 | 19,75 | 19,25 | 19,45 | 0,00% | - |
| 22.07.2026 | 19,75 | 19,88 | 19,30 | 19,45 | -1,89% | 227,00 |
| 21.07.2026 | 19,88 | 20,10 | 19,55 | 19,83 | 1,80% | 82,00 |
| 20.07.2026 | 19,63 | 19,63 | 19,45 | 19,48 | 0,39% | - |
| 17.07.2026 | 19,28 | 19,43 | 19,23 | 19,40 | -0,89% | - |
| 16.07.2026 | 19,70 | 19,73 | 19,48 | 19,58 | -0,25% | - |
| 15.07.2026 | 19,30 | 19,73 | 19,20 | 19,63 | 3,02% | 75,00 |
| 14.07.2026 | 19,15 | 19,25 | 19,05 | 19,05 | -1,55% | - |
| 13.07.2026 | 19,55 | 19,73 | 19,13 | 19,35 | -3,97% | 10,00 |
| 10.07.2026 | 20,13 | 20,20 | 20,10 | 20,15 | -2,42% | - |
| 09.07.2026 | 20,55 | 20,65 | 20,55 | 20,65 | 0,61% | - |
| 08.07.2026 | 21,60 | 21,70 | 20,10 | 20,53 | -6,49% | 276,00 |
| 07.07.2026 | 21,85 | 22,00 | 21,85 | 21,95 | -0,45% | - |
| 06.07.2026 | 22,05 | 22,10 | 22,00 | 22,05 | 0,00% | - |
| 03.07.2026 | 23,05 | 23,20 | 22,00 | 22,05 | -3,29% | - |
| 02.07.2026 | 22,80 | 22,95 | 22,75 | 22,80 | 3,17% | - |
| 01.07.2026 | 22,05 | 22,10 | 22,05 | 22,10 | -0,67% | - |
| 30.06.2026 | 20,05 | 22,35 | 19,95 | 22,25 | 9,34% | - |
| 29.06.2026 | 20,25 | 20,35 | 20,25 | 20,35 | 0,99% | - |
| 26.06.2026 | 20,70 | 20,70 | 20,15 | 20,15 | -2,66% | 180,00 |
| 25.06.2026 | 21,00 | 21,15 | 20,65 | 20,70 | -0,96% | - |
| 24.06.2026 | 21,00 | 21,10 | 20,65 | 20,90 | -0,95% | 135,00 |
| 23.06.2026 | 20,90 | 21,85 | 20,75 | 21,10 | -0,24% | 93,00 |
| 22.06.2026 | 21,70 | 21,85 | 21,10 | 21,15 | -2,53% | 160,00 |
| 19.06.2026 | 21,90 | 21,95 | 21,55 | 21,70 | -0,91% | 20,00 |
| 18.06.2026 | 22,15 | 22,45 | 21,65 | 21,90 | -1,79% | - |
| 17.06.2026 | 22,20 | 22,30 | 22,20 | 22,30 | -4,90% | - |
| 16.06.2026 | 23,40 | 23,45 | 23,40 | 23,45 | 0,00% | - |
| 15.06.2026 | 24,50 | 24,60 | 23,10 | 23,45 | -1,47% | - |
| 12.06.2026 | 23,75 | 24,55 | 23,50 | 23,80 | -2,06% | 133,00 |
| 11.06.2026 | 24,35 | 24,35 | 24,15 | 24,30 | 0,41% | - |
| 10.06.2026 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | - |
| 09.06.2026 | 24,75 | 24,95 | 23,70 | 24,00 | -2,64% | 104,00 |
| 08.06.2026 | 24,80 | 24,80 | 24,55 | 24,65 | 1,02% | - |
| 05.06.2026 | 24,40 | 24,40 | 24,35 | 24,40 | -5,24% | - |
| 04.06.2026 | 25,65 | 25,75 | 25,65 | 25,75 | -3,01% | - |
| 03.06.2026 | 26,70 | 26,70 | 26,55 | 26,55 | -3,63% | - |
| 02.06.2026 | 27,45 | 27,55 | 27,45 | 27,55 | -3,33% | - |
| 29.05.2026 | 28,55 | 28,55 | 28,50 | 28,50 | 0,88% | - |
| 28.05.2026 | 28,20 | 28,35 | 28,10 | 28,25 | -0,53% | - |
| 26.05.2026 | 28,35 | 28,45 | 28,30 | 28,40 | -0,35% | - |
| 25.05.2026 | 28,80 | 29,05 | 28,30 | 28,50 | -1,04% | - |
| 22.05.2026 | 28,90 | 28,90 | 28,80 | 28,80 | 1,23% | - |
| 21.05.2026 | 28,60 | 28,60 | 28,40 | 28,45 | -2,23% | - |
| 20.05.2026 | 29,10 | 29,10 | 29,00 | 29,10 | -1,36% | - |
| 19.05.2026 | 29,60 | 29,60 | 29,50 | 29,50 | 0,00% | - |
| 18.05.2026 | 29,75 | 29,75 | 29,50 | 29,50 | -1,01% | - |
| 15.05.2026 | 29,95 | 29,95 | 29,55 | 29,80 | -1,16% | - |
| 14.05.2026 | 30,15 | 30,15 | 30,10 | 30,15 | -1,47% | - |
| 13.05.2026 | 30,45 | 30,60 | 30,40 | 30,60 | 1,66% | - |
| 12.05.2026 | 30,00 | 30,10 | 30,00 | 30,10 | -0,33% | - |
| 11.05.2026 | 30,45 | 30,45 | 30,20 | 30,20 | -0,98% | - |