42,250€
1,44%
Echtzeit-Aktienkurs Exel Industries S.A.
Bid:
Ask:
Aktienkurse zur Exel Industries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 35,35 | 35,95 | 35,20 | 35,75 | 1,27% | - |
| 11.04.2025 | 36,95 | 37,15 | 35,15 | 35,30 | -4,47% | - |
| 10.04.2025 | 36,05 | 37,80 | 35,75 | 36,95 | 2,64% | - |
| 09.04.2025 | 36,15 | 36,50 | 35,35 | 36,00 | -0,83% | - |
| 08.04.2025 | 35,45 | 36,35 | 35,45 | 36,30 | 2,40% | - |
| 07.04.2025 | 37,10 | 37,95 | 34,20 | 35,45 | -5,84% | 30,00 |
| 04.04.2025 | 38,20 | 38,25 | 36,90 | 37,65 | -1,44% | - |
| 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% | - |