42,350€
2,54%
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 | 40,90 | 40,90 | 40,90 | 40,90 | -0,97% | - |
| 05.06.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 1,23% | - |
| 04.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,74% | - |
| 03.06.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -4,71% | - |
| 02.06.2025 | 38,20 | 42,50 | 38,20 | 42,50 | 13,94% | 142,00 |
| 30.05.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -2,36% | - |
| 29.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 6,41% | - |
| 28.05.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 5,59% | - |
| 27.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 26.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,10% | - |
| 23.05.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 0,00% | - |
| 22.05.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -3,48% | - |
| 21.05.2025 | 33,60 | 34,50 | 33,60 | 34,50 | 2,07% | 15,00 |
| 20.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 19.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,29% | - |
| 16.05.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 0,00% | - |
| 15.05.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 0,00% | - |
| 14.05.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -3,97% | - |
| 13.05.2025 | 34,00 | 35,30 | 34,00 | 35,30 | 4,75% | 30,00 |
| 12.05.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,90% | - |
| 09.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 08.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 07.05.2025 | 34,20 | 35,00 | 34,20 | 35,00 | 2,34% | 25,00 |
| 06.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 05.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,44% | - |
| 02.05.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 1,76% | - |
| 30.04.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -0,29% | - |
| 29.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,88% | - |
| 28.04.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,88% | - |
| 25.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,29% | - |
| 24.04.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -4,75% | - |
| 23.04.2025 | 34,20 | 35,80 | 34,20 | 35,80 | 3,77% | 23,00 |
| 22.04.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -0,58% | - |
| 17.04.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -1,42% | - |
| 16.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,28% | - |
| 15.04.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,86% | - |
| 14.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -4,40% | - |
| 11.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 10.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,98% | - |
| 09.04.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 1,15% | - |
| 08.04.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -4,64% | - |
| 07.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 04.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,80% | - |
| 03.04.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -4,31% | - |
| 02.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,81% | - |
| 01.04.2025 | 38,70 | 38,70 | 38,70 | 38,70 | 0,52% | - |
| 31.03.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 1,32% | - |
| 28.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 4,11% | - |
| 27.03.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -1,88% | - |
| 26.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,36% | - |
| 25.03.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,00% | - |
| 24.03.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -2,31% | - |
| 21.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 20.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,77% | - |
| 19.03.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -1,76% | - |
| 18.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,25% | - |
| 17.03.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 0,00% | - |
| 14.03.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -0,75% | - |
| 13.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,23% | - |
| 12.03.2025 | 40,70 | 40,70 | 40,70 | 40,70 | 0,00% | - |
| 11.03.2025 | 40,70 | 40,70 | 40,70 | 40,70 | 2,26% | - |
| 10.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 07.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,24% | - |
| 06.03.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -1,47% | - |
| 05.03.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -0,73% | - |
| 04.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,67% | - |
| 03.03.2025 | 41,90 | 41,90 | 41,90 | 41,90 | -0,71% | - |
| 28.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,24% | - |
| 27.02.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 0,00% | - |
| 26.02.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 0,24% | - |
| 25.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,24% | - |
| 24.02.2025 | 42,10 | 42,10 | 42,10 | 42,10 | 0,24% | - |
| 21.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 20.02.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,65% | - |
| 19.02.2025 | 42,30 | 42,30 | 42,30 | 42,30 | -0,70% | - |
| 18.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 17.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 14.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,60% | - |
| 13.02.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -2,89% | - |
| 12.02.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 3,69% | - |
| 11.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -5,65% | - |
| 10.02.2025 | 44,70 | 46,00 | 44,70 | 46,00 | 3,37% | 2,00 |
| 07.02.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 0,68% | - |
| 06.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 05.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,23% | - |
| 04.02.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -3,74% | - |
| 03.02.2025 | 43,50 | 45,40 | 43,50 | 45,40 | 4,13% | 9,00 |
| 31.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 2,11% | - |
| 30.01.2025 | 42,70 | 42,70 | 42,70 | 42,70 | -4,47% | - |
| 29.01.2025 | 44,70 | 44,70 | 44,70 | 44,70 | -0,67% | - |
| 28.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -2,81% | - |
| 27.01.2025 | 45,10 | 46,30 | 45,10 | 46,30 | 2,43% | 5,00 |
| 24.01.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,22% | - |
| 23.01.2025 | 45,10 | 45,10 | 45,10 | 45,10 | 0,22% | - |
| 22.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 2,51% | - |
| 21.01.2025 | 43,90 | 43,90 | 43,90 | 43,90 | 0,46% | - |
| 20.01.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -1,13% | - |
| 17.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -4,74% | - |
| 16.01.2025 | 45,10 | 46,40 | 45,10 | 46,40 | 1,98% | 2,00 |
| 15.01.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -0,66% | - |