54,300€
-0,73%
Echtzeit-Aktienkurs Exel Industries S.A.
Bid:
Ask:
Aktienkurse zur Exel Industries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 54,70 | 54,70 | 54,30 | 54,30 | -0,73% | - |
| 29.04.2024 | 55,20 | 55,30 | 54,70 | 54,70 | -0,73% | - |
| 26.04.2024 | 56,00 | 56,10 | 55,00 | 55,10 | -1,78% | - |
| 25.04.2024 | 54,90 | 56,10 | 54,90 | 56,10 | 2,19% | - |
| 24.04.2024 | 57,20 | 57,20 | 54,50 | 54,90 | -4,02% | - |
| 23.04.2024 | 57,00 | 57,50 | 56,80 | 57,20 | 0,35% | - |
| 22.04.2024 | 56,50 | 57,00 | 56,50 | 57,00 | 0,88% | - |
| 19.04.2024 | 56,40 | 56,70 | 56,30 | 56,50 | -0,35% | - |
| 18.04.2024 | 57,00 | 57,10 | 56,10 | 56,70 | -0,35% | - |
| 17.04.2024 | 56,70 | 57,00 | 56,70 | 56,90 | 0,35% | - |
| 16.04.2024 | 56,40 | 56,70 | 56,40 | 56,70 | 0,18% | - |
| 15.04.2024 | 56,30 | 56,80 | 56,30 | 56,60 | 0,53% | - |
| 12.04.2024 | 56,50 | 56,70 | 55,60 | 56,30 | -0,35% | - |
| 11.04.2024 | 56,60 | 56,90 | 56,30 | 56,50 | 0,18% | - |
| 10.04.2024 | 55,80 | 56,60 | 55,60 | 56,40 | 1,08% | - |
| 09.04.2024 | 55,00 | 55,90 | 55,00 | 55,80 | 1,45% | - |
| 08.04.2024 | 55,20 | 55,30 | 54,60 | 55,00 | -0,36% | - |
| 05.04.2024 | 56,10 | 56,10 | 54,70 | 55,20 | -1,60% | - |
| 04.04.2024 | 56,20 | 56,40 | 55,90 | 56,10 | -0,18% | - |
| 03.04.2024 | 56,00 | 56,20 | 55,80 | 56,20 | 0,36% | - |
| 02.04.2024 | 56,20 | 56,40 | 55,60 | 56,00 | -0,36% | - |
| 28.03.2024 | 56,10 | 56,20 | 55,60 | 56,20 | 0,18% | - |
| 27.03.2024 | 56,80 | 56,90 | 55,00 | 56,10 | -1,23% | - |
| 26.03.2024 | 56,10 | 56,90 | 55,90 | 56,80 | 1,25% | - |
| 25.03.2024 | 57,30 | 57,30 | 53,70 | 56,10 | -2,09% | - |
| 22.03.2024 | 57,10 | 57,30 | 57,10 | 57,30 | 0,35% | - |
| 21.03.2024 | 57,50 | 57,50 | 57,10 | 57,10 | -0,70% | - |
| 20.03.2024 | 56,90 | 57,50 | 56,90 | 57,50 | 1,05% | - |
| 19.03.2024 | 56,70 | 57,30 | 56,70 | 56,90 | 0,35% | - |
| 18.03.2024 | 56,70 | 57,10 | 56,60 | 56,70 | 0,00% | - |
| 15.03.2024 | 56,70 | 57,10 | 56,50 | 56,70 | 0,00% | - |
| 14.03.2024 | 57,00 | 57,00 | 56,30 | 56,70 | -0,53% | - |
| 13.03.2024 | 56,60 | 57,30 | 56,40 | 57,00 | 0,71% | - |
| 12.03.2024 | 56,90 | 57,10 | 56,40 | 56,60 | -0,53% | - |
| 11.03.2024 | 57,30 | 57,30 | 56,90 | 56,90 | -0,70% | - |
| 08.03.2024 | 57,80 | 57,80 | 57,10 | 57,30 | -0,87% | - |
| 07.03.2024 | 57,30 | 57,80 | 57,10 | 57,80 | 0,87% | - |
| 06.03.2024 | 57,10 | 57,70 | 57,00 | 57,30 | 0,35% | - |
| 05.03.2024 | 57,20 | 57,30 | 57,10 | 57,10 | -0,35% | - |
| 04.03.2024 | 56,90 | 57,70 | 56,80 | 57,30 | 0,70% | - |
| 01.03.2024 | 57,30 | 57,30 | 56,30 | 56,90 | -0,35% | - |
| 29.02.2024 | 57,50 | 57,70 | 56,20 | 57,10 | -0,70% | - |
| 28.02.2024 | 57,60 | 57,70 | 57,30 | 57,50 | -0,17% | - |
| 27.02.2024 | 56,20 | 57,60 | 56,20 | 57,60 | 2,13% | - |
| 26.02.2024 | 56,70 | 56,90 | 55,90 | 56,40 | -0,53% | - |
| 23.02.2024 | 57,40 | 57,70 | 56,70 | 56,70 | -1,05% | - |
| 22.02.2024 | 57,00 | 57,50 | 56,90 | 57,30 | 0,53% | - |
| 21.02.2024 | 56,90 | 57,30 | 56,50 | 57,00 | 0,18% | - |
| 20.02.2024 | 56,50 | 57,30 | 56,30 | 56,90 | 0,71% | - |
| 19.02.2024 | 56,10 | 56,50 | 55,70 | 56,50 | 0,71% | - |
| 16.02.2024 | 57,20 | 57,20 | 55,30 | 56,10 | -1,92% | - |
| 15.02.2024 | 57,10 | 57,30 | 56,50 | 57,20 | 0,18% | - |
| 14.02.2024 | 57,10 | 57,30 | 56,90 | 57,10 | 0,00% | - |
| 13.02.2024 | 57,90 | 57,90 | 56,80 | 57,10 | -1,38% | - |
| 12.02.2024 | 58,10 | 58,20 | 57,20 | 57,90 | -0,52% | - |
| 09.02.2024 | 58,20 | 58,20 | 56,10 | 58,20 | -3,00% | - |
| 08.02.2024 | 58,90 | 60,00 | 58,10 | 60,00 | 1,87% | - |
| 07.02.2024 | 58,90 | 59,30 | 58,10 | 58,90 | 0,00% | - |
| 06.02.2024 | 57,00 | 59,50 | 57,00 | 58,90 | 3,33% | - |
| 05.02.2024 | 58,50 | 58,90 | 56,90 | 57,00 | -0,87% | 50,00 |
| 02.02.2024 | 59,70 | 59,90 | 57,00 | 57,50 | -4,01% | 100,00 |
| 01.02.2024 | 58,00 | 59,90 | 57,90 | 59,90 | 3,10% | - |
| 31.01.2024 | 58,90 | 59,10 | 56,70 | 58,10 | -1,36% | - |
| 30.01.2024 | 59,10 | 59,50 | 58,30 | 58,90 | -0,34% | - |
| 29.01.2024 | 57,60 | 59,50 | 57,60 | 59,10 | 2,60% | - |
| 26.01.2024 | 56,90 | 58,70 | 56,70 | 57,60 | 1,23% | - |
| 25.01.2024 | 56,50 | 56,90 | 55,10 | 56,90 | 0,71% | - |
| 24.01.2024 | 56,90 | 57,50 | 56,00 | 56,50 | -0,35% | 10,00 |
| 23.01.2024 | 54,70 | 57,30 | 54,70 | 56,70 | 3,66% | - |
| 22.01.2024 | 53,80 | 55,90 | 53,80 | 54,70 | 1,67% | - |
| 19.01.2024 | 54,30 | 54,30 | 53,60 | 53,80 | -0,92% | - |
| 18.01.2024 | 54,50 | 54,70 | 53,90 | 54,30 | -0,37% | - |
| 17.01.2024 | 54,90 | 55,10 | 54,30 | 54,50 | -1,09% | - |
| 16.01.2024 | 55,90 | 56,50 | 55,10 | 55,10 | -1,43% | - |
| 15.01.2024 | 56,00 | 56,80 | 55,40 | 55,90 | 0,18% | - |
| 12.01.2024 | 56,80 | 56,80 | 54,90 | 55,80 | -1,76% | - |
| 11.01.2024 | 56,60 | 57,10 | 56,40 | 56,80 | 0,35% | - |
| 10.01.2024 | 55,30 | 56,60 | 55,30 | 56,60 | 2,35% | - |
| 09.01.2024 | 55,30 | 56,10 | 55,00 | 55,30 | 0,00% | - |
| 08.01.2024 | 53,70 | 55,50 | 53,70 | 55,30 | 2,98% | - |
| 05.01.2024 | 51,70 | 53,90 | 51,70 | 53,70 | 3,87% | - |
| 04.01.2024 | 51,90 | 52,10 | 51,10 | 51,70 | -0,39% | - |
| 03.01.2024 | 53,80 | 54,40 | 51,90 | 51,90 | -3,71% | - |
| 02.01.2024 | 54,50 | 54,70 | 53,80 | 53,90 | -1,46% | - |
| 29.12.2023 | 54,30 | 55,10 | 54,30 | 54,70 | 0,74% | - |
| 28.12.2023 | 53,50 | 56,40 | 53,50 | 54,30 | 1,50% | - |
| 27.12.2023 | 51,35 | 53,70 | 51,25 | 53,50 | 4,49% | - |
| 22.12.2023 | 51,10 | 51,70 | 51,05 | 51,20 | 0,20% | - |
| 21.12.2023 | 47,10 | 52,80 | 47,10 | 51,10 | 8,49% | - |
| 20.12.2023 | 47,75 | 47,80 | 47,05 | 47,10 | -1,36% | - |
| 19.12.2023 | 47,60 | 47,90 | 47,60 | 47,75 | 0,32% | - |
| 18.12.2023 | 47,75 | 47,75 | 47,60 | 47,60 | -0,31% | - |
| 15.12.2023 | 45,50 | 47,85 | 45,45 | 47,75 | 5,29% | - |
| 14.12.2023 | 44,90 | 45,40 | 44,45 | 45,35 | 1,23% | - |
| 13.12.2023 | 45,90 | 46,00 | 44,65 | 44,80 | -2,61% | - |
| 12.12.2023 | 46,80 | 46,80 | 45,65 | 46,00 | -1,71% | - |
| 11.12.2023 | 47,25 | 47,25 | 46,75 | 46,80 | -0,95% | - |
| 08.12.2023 | 47,20 | 47,25 | 46,90 | 47,25 | 0,11% | - |
| 07.12.2023 | 47,05 | 47,20 | 47,05 | 47,20 | 0,11% | - |
| 06.12.2023 | 46,95 | 47,15 | 46,95 | 47,15 | 0,43% | - |