35,600€
1,14%
Echtzeit-Aktienkurs Exel Industries S.A.
Bid:
Ask:
Aktienkurse zur Exel Industries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 35,55 | 35,65 | 35,55 | 35,65 | 1,28% | - |
| 18.11.2025 | 35,25 | 35,25 | 35,20 | 35,20 | 3,68% | - |
| 14.11.2025 | 34,00 | 34,00 | 33,95 | 33,95 | 6,76% | - |
| 11.11.2025 | 31,80 | 31,80 | 31,75 | 31,80 | -4,36% | - |
| 10.11.2025 | 34,20 | 34,25 | 33,25 | 33,25 | -2,78% | - |
| 07.11.2025 | 34,20 | 34,25 | 34,20 | 34,20 | -2,70% | - |
| 06.11.2025 | 35,15 | 35,20 | 35,15 | 35,15 | 1,44% | - |
| 04.11.2025 | 34,65 | 34,65 | 34,60 | 34,65 | 0,87% | - |
| 03.11.2025 | 34,30 | 34,35 | 34,30 | 34,35 | 0,88% | - |
| 31.10.2025 | 34,10 | 34,10 | 34,05 | 34,05 | -0,29% | - |
| 30.10.2025 | 34,20 | 34,20 | 34,15 | 34,15 | 0,29% | - |
| 29.10.2025 | 34,05 | 34,10 | 34,05 | 34,05 | -0,73% | - |
| 28.10.2025 | 34,30 | 34,30 | 34,25 | 34,30 | -0,87% | - |
| 27.10.2025 | 34,40 | 34,60 | 34,40 | 34,60 | -1,84% | - |
| 24.10.2025 | 35,30 | 35,30 | 35,25 | 35,25 | 0,14% | - |
| 23.10.2025 | 35,15 | 35,20 | 35,15 | 35,20 | -0,56% | - |
| 22.10.2025 | 35,40 | 35,40 | 35,35 | 35,40 | 0,57% | - |
| 20.10.2025 | 35,85 | 35,90 | 35,10 | 35,20 | -1,81% | - |
| 17.10.2025 | 35,90 | 36,00 | 35,85 | 35,85 | -0,28% | - |
| 16.10.2025 | 35,85 | 35,95 | 35,85 | 35,95 | 1,55% | - |
| 14.10.2025 | 35,45 | 35,45 | 35,35 | 35,40 | -1,53% | - |
| 13.10.2025 | 35,75 | 35,95 | 35,75 | 35,95 | -1,51% | - |
| 07.10.2025 | 36,50 | 36,50 | 36,45 | 36,50 | 1,53% | - |
| 01.10.2025 | 35,95 | 36,00 | 35,95 | 35,95 | -0,28% | - |
| 29.09.2025 | 35,95 | 36,05 | 35,95 | 36,05 | -3,99% | - |
| 18.09.2025 | 37,65 | 37,65 | 37,55 | 37,55 | -0,13% | - |
| 15.09.2025 | 37,50 | 37,60 | 37,50 | 37,60 | -1,18% | - |
| 09.09.2025 | 38,05 | 38,05 | 37,95 | 38,05 | -1,30% | - |
| 08.09.2025 | 38,55 | 38,60 | 38,55 | 38,55 | -0,64% | - |
| 05.09.2025 | 38,75 | 38,90 | 38,75 | 38,80 | -0,13% | - |
| 04.09.2025 | 39,05 | 39,10 | 38,85 | 38,85 | -0,26% | - |
| 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% | - |