42,550€
-0,93%
Echtzeit-Aktienkurs Exel Industries S.A.
Bid:
Ask:
Aktienkurse zur Exel Industries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 47,50 | 47,55 | 47,15 | 47,20 | -0,74% | - |
| 06.11.2024 | 47,35 | 47,75 | 47,35 | 47,55 | -0,21% | - |
| 05.11.2024 | 47,50 | 47,75 | 47,50 | 47,65 | 0,32% | - |
| 04.11.2024 | 47,50 | 47,75 | 47,45 | 47,50 | 0,00% | - |
| 01.11.2024 | 48,25 | 48,25 | 47,40 | 47,50 | -1,55% | - |
| 31.10.2024 | 47,30 | 48,40 | 47,20 | 48,25 | 2,01% | - |
| 30.10.2024 | 47,50 | 47,55 | 47,25 | 47,30 | -0,42% | - |
| 29.10.2024 | 47,40 | 47,60 | 47,05 | 47,50 | 0,21% | - |
| 28.10.2024 | 47,40 | 47,55 | 47,15 | 47,40 | 0,11% | - |
| 25.10.2024 | 47,55 | 47,55 | 46,05 | 47,35 | -0,42% | - |
| 24.10.2024 | 47,55 | 47,65 | 47,35 | 47,55 | 0,00% | - |
| 23.10.2024 | 47,75 | 47,75 | 47,25 | 47,55 | -0,42% | - |
| 22.10.2024 | 47,65 | 47,80 | 47,15 | 47,75 | 0,21% | - |
| 21.10.2024 | 47,50 | 47,65 | 47,40 | 47,65 | 0,32% | - |
| 18.10.2024 | 47,35 | 47,65 | 47,15 | 47,50 | 0,32% | - |
| 17.10.2024 | 47,55 | 47,75 | 47,35 | 47,35 | -0,53% | - |
| 16.10.2024 | 47,85 | 47,85 | 47,55 | 47,60 | -0,52% | - |
| 15.10.2024 | 47,90 | 47,90 | 47,75 | 47,85 | -0,10% | - |
| 14.10.2024 | 48,75 | 48,80 | 47,85 | 47,90 | -1,84% | - |
| 11.10.2024 | 49,75 | 49,75 | 48,45 | 48,80 | -1,91% | - |
| 10.10.2024 | 49,85 | 49,85 | 49,45 | 49,75 | -0,20% | - |
| 09.10.2024 | 49,70 | 49,95 | 49,65 | 49,85 | 0,30% | - |
| 08.10.2024 | 49,50 | 49,75 | 49,35 | 49,70 | 0,30% | - |
| 07.10.2024 | 50,90 | 50,90 | 49,50 | 49,55 | -2,65% | - |