38,200€
-1,16%
Echtzeit-Aktienkurs EXEL INDS S.A. A EO 2,5
Bid:
Ask:
Aktienkurse zur EXEL INDS S.A. A EO 2,5 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 38,20 | 38,35 | 38,00 | 38,20 | -1,16% | - |
02.04.2025 | 40,15 | 40,15 | 38,55 | 38,65 | -3,74% | - |
01.04.2025 | 39,40 | 40,15 | 39,25 | 40,15 | 1,90% | - |
31.03.2025 | 39,10 | 39,40 | 38,95 | 39,40 | 0,51% | - |
28.03.2025 | 38,75 | 39,20 | 38,65 | 39,20 | 1,16% | - |
27.03.2025 | 37,20 | 38,75 | 37,10 | 38,75 | 4,03% | - |
26.03.2025 | 37,90 | 38,30 | 37,20 | 37,25 | -1,72% | - |
25.03.2025 | 38,75 | 38,90 | 37,65 | 37,90 | -2,45% | - |
24.03.2025 | 38,85 | 38,95 | 38,60 | 38,85 | 0,00% | 25,00 |
21.03.2025 | 39,60 | 39,70 | 38,80 | 38,85 | -2,14% | - |
20.03.2025 | 39,55 | 39,70 | 39,45 | 39,70 | 0,38% | - |
19.03.2025 | 39,85 | 39,95 | 39,55 | 39,55 | -0,75% | - |
18.03.2025 | 40,50 | 40,70 | 39,85 | 39,85 | -1,60% | - |
17.03.2025 | 40,65 | 40,70 | 40,35 | 40,50 | -0,49% | - |
14.03.2025 | 40,80 | 40,95 | 40,60 | 40,70 | 0,12% | - |
13.03.2025 | 40,95 | 40,95 | 40,50 | 40,65 | -0,73% | - |
12.03.2025 | 41,50 | 41,55 | 40,85 | 40,95 | -1,09% | - |
11.03.2025 | 41,45 | 41,60 | 41,30 | 41,40 | 0,00% | - |
10.03.2025 | 40,50 | 41,60 | 40,40 | 41,40 | 2,22% | - |
07.03.2025 | 40,55 | 40,65 | 40,45 | 40,50 | -0,12% | - |
06.03.2025 | 40,95 | 41,15 | 40,55 | 40,55 | -0,98% | - |
05.03.2025 | 41,65 | 41,85 | 40,95 | 40,95 | -1,68% | - |
04.03.2025 | 41,90 | 43,00 | 41,65 | 41,65 | -0,60% | - |
03.03.2025 | 42,70 | 42,75 | 41,85 | 41,90 | -1,53% | - |
28.02.2025 | 42,80 | 42,95 | 42,55 | 42,55 | -0,93% | - |
27.02.2025 | 43,00 | 43,05 | 42,75 | 42,95 | -0,12% | - |
26.02.2025 | 43,10 | 43,10 | 42,95 | 43,00 | 0,00% | - |
25.02.2025 | 43,05 | 43,40 | 42,90 | 43,00 | 0,12% | - |
24.02.2025 | 43,20 | 43,20 | 42,95 | 42,95 | 0,23% | - |
21.02.2025 | 42,70 | 43,05 | 42,70 | 42,85 | 0,35% | - |
20.02.2025 | 42,35 | 43,10 | 42,30 | 42,70 | 0,83% | - |
19.02.2025 | 43,00 | 43,10 | 42,15 | 42,35 | -1,51% | - |
18.02.2025 | 43,35 | 43,65 | 43,00 | 43,00 | -0,81% | - |
17.02.2025 | 43,30 | 43,40 | 43,25 | 43,35 | 0,00% | - |
14.02.2025 | 43,70 | 43,80 | 43,25 | 43,35 | -0,91% | - |
13.02.2025 | 44,60 | 44,60 | 43,65 | 43,75 | -1,57% | - |
12.02.2025 | 45,95 | 45,95 | 44,40 | 44,45 | -3,26% | - |
11.02.2025 | 45,25 | 45,95 | 44,60 | 45,95 | 1,55% | - |
10.02.2025 | 45,45 | 45,55 | 45,15 | 45,25 | -0,44% | 20,00 |
07.02.2025 | 44,70 | 45,45 | 44,70 | 45,45 | 0,33% | - |
06.02.2025 | 44,95 | 45,45 | 44,70 | 45,30 | 0,78% | - |
05.02.2025 | 44,55 | 44,95 | 44,50 | 44,95 | 0,90% | - |
04.02.2025 | 44,45 | 44,55 | 44,45 | 44,55 | 0,11% | - |
03.02.2025 | 44,20 | 44,65 | 44,10 | 44,50 | -0,22% | - |
31.01.2025 | 44,15 | 44,70 | 44,15 | 44,60 | 1,02% | - |
30.01.2025 | 43,80 | 44,35 | 43,65 | 44,15 | 0,91% | - |
29.01.2025 | 45,50 | 45,50 | 43,45 | 43,75 | -3,85% | - |
28.01.2025 | 45,80 | 45,85 | 45,35 | 45,50 | -0,66% | - |
27.01.2025 | 45,80 | 45,90 | 45,70 | 45,80 | -0,22% | - |
24.01.2025 | 46,00 | 46,15 | 45,80 | 45,90 | -0,22% | - |
23.01.2025 | 45,80 | 46,15 | 45,75 | 46,00 | 0,44% | - |
22.01.2025 | 45,75 | 45,80 | 45,60 | 45,80 | 0,11% | - |
21.01.2025 | 44,55 | 45,75 | 44,55 | 45,75 | 2,46% | - |
20.01.2025 | 44,45 | 44,80 | 44,45 | 44,65 | 0,45% | - |
17.01.2025 | 44,95 | 45,05 | 44,20 | 44,45 | -1,11% | - |
16.01.2025 | 45,80 | 45,90 | 44,80 | 44,95 | -1,86% | - |
15.01.2025 | 46,20 | 46,45 | 45,75 | 45,80 | -0,87% | - |
14.01.2025 | 46,55 | 46,65 | 45,85 | 46,20 | -0,75% | - |
13.01.2025 | 46,20 | 46,80 | 46,15 | 46,55 | 0,54% | - |
10.01.2025 | 46,55 | 46,55 | 45,95 | 46,30 | -0,54% | - |
09.01.2025 | 45,70 | 46,55 | 45,50 | 46,55 | 1,86% | - |
08.01.2025 | 44,75 | 45,70 | 44,75 | 45,70 | 2,12% | - |
07.01.2025 | 43,45 | 46,35 | 43,45 | 44,75 | 2,99% | - |
06.01.2025 | 43,00 | 43,55 | 42,95 | 43,45 | 1,16% | - |
03.01.2025 | 43,00 | 43,05 | 42,85 | 42,95 | -0,12% | - |
02.01.2025 | 43,15 | 43,25 | 42,90 | 43,00 | -0,35% | - |
30.12.2024 | 43,40 | 43,40 | 43,15 | 43,15 | -0,46% | - |
27.12.2024 | 43,65 | 43,90 | 43,35 | 43,35 | -0,69% | - |
23.12.2024 | 43,45 | 43,65 | 43,45 | 43,65 | 0,69% | - |
20.12.2024 | 42,90 | 43,45 | 42,85 | 43,35 | 0,81% | - |
19.12.2024 | 43,15 | 43,20 | 42,45 | 43,00 | -0,35% | - |
18.12.2024 | 42,90 | 43,25 | 42,90 | 43,15 | 0,58% | - |
17.12.2024 | 42,25 | 43,05 | 42,25 | 42,90 | 1,30% | - |
16.12.2024 | 41,85 | 42,55 | 41,85 | 42,35 | 1,19% | - |
13.12.2024 | 41,75 | 41,95 | 41,75 | 41,85 | 0,24% | - |
12.12.2024 | 41,90 | 41,90 | 41,65 | 41,75 | -0,36% | - |
11.12.2024 | 41,55 | 41,95 | 41,00 | 41,90 | 0,84% | - |
10.12.2024 | 41,95 | 41,95 | 41,55 | 41,55 | -0,95% | - |
09.12.2024 | 41,95 | 42,05 | 41,75 | 41,95 | 0,00% | - |
06.12.2024 | 41,90 | 41,95 | 41,80 | 41,95 | 0,12% | - |
05.12.2024 | 41,75 | 41,95 | 41,65 | 41,90 | 0,36% | - |
04.12.2024 | 42,30 | 42,35 | 41,65 | 41,75 | -1,30% | - |
03.12.2024 | 43,15 | 43,20 | 42,30 | 42,30 | -1,97% | - |
02.12.2024 | 43,45 | 43,75 | 43,05 | 43,15 | -0,92% | - |
29.11.2024 | 43,95 | 43,95 | 43,25 | 43,55 | -1,02% | - |
28.11.2024 | 44,85 | 44,95 | 43,65 | 44,00 | -1,90% | - |
27.11.2024 | 45,90 | 45,95 | 44,65 | 44,85 | -2,29% | - |
26.11.2024 | 46,50 | 46,65 | 45,65 | 45,90 | -1,61% | - |
25.11.2024 | 46,80 | 46,85 | 46,60 | 46,65 | -0,32% | - |
22.11.2024 | 46,65 | 46,85 | 46,65 | 46,80 | 0,32% | - |
21.11.2024 | 46,50 | 46,80 | 46,25 | 46,65 | 0,21% | - |
20.11.2024 | 46,20 | 46,65 | 46,05 | 46,55 | 0,87% | - |
19.11.2024 | 45,75 | 46,20 | 45,55 | 46,15 | 1,10% | - |
18.11.2024 | 45,25 | 45,80 | 45,15 | 45,65 | 1,00% | - |
15.11.2024 | 44,35 | 45,35 | 44,20 | 45,20 | 1,92% | - |
14.11.2024 | 45,35 | 45,40 | 44,25 | 44,35 | -2,31% | - |
13.11.2024 | 46,20 | 46,40 | 45,35 | 45,40 | -1,94% | - |
12.11.2024 | 47,00 | 47,25 | 46,30 | 46,30 | -1,91% | - |
11.11.2024 | 47,20 | 47,35 | 47,15 | 47,20 | 0,11% | - |
08.11.2024 | 47,20 | 47,20 | 47,10 | 47,15 | -0,11% | 15,00 |