56,100€
5,06%
Echtzeit-Aktienkurs Exel Industries S.A.
Bid:
Ask:
Aktienkurse zur Exel Industries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 55,50 | 56,10 | 54,80 | 55,90 | 4,68% | - |
| 16.05.2024 | 53,40 | 53,40 | 53,40 | 53,40 | 2,30% | - |
| 15.05.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 1,16% | - |
| 14.05.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 1,18% | - |
| 13.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,16% | - |
| 10.05.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -0,77% | - |
| 09.05.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -2,99% | - |
| 08.05.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -0,37% | - |
| 07.05.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -0,74% | - |
| 06.05.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 03.05.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 0,37% | - |
| 02.05.2024 | 53,40 | 54,00 | 53,40 | 54,00 | -0,37% | 5,00 |
| 30.04.2024 | 54,20 | 54,20 | 54,20 | 54,20 | -1,09% | - |
| 29.04.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 0,00% | - |
| 26.04.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 1,48% | - |
| 25.04.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -4,59% | - |
| 24.04.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 0,71% | - |
| 23.04.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 0,36% | - |
| 22.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,36% | - |
| 19.04.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -1,06% | - |
| 18.04.2024 | 56,40 | 56,40 | 56,40 | 56,40 | 0,71% | - |
| 17.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,36% | - |
| 16.04.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -0,71% | - |
| 15.04.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 0,72% | - |
| 12.04.2024 | 55,80 | 55,80 | 55,80 | 55,80 | 0,36% | - |
| 11.04.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 1,09% | - |
| 10.04.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 1,10% | - |
| 09.04.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 0,37% | - |
| 08.04.2024 | 54,20 | 54,20 | 54,20 | 54,20 | -1,45% | - |
| 05.04.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,36% | - |
| 04.04.2024 | 55,20 | 55,20 | 55,20 | 55,20 | 0,00% | - |
| 03.04.2024 | 55,20 | 55,20 | 55,20 | 55,20 | 0,00% | - |
| 02.04.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -0,36% | - |
| 28.03.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -1,07% | - |
| 27.03.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | - |
| 26.03.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -2,83% | - |
| 25.03.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 0,35% | - |
| 22.03.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -1,05% | - |
| 21.03.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 1,42% | - |
| 20.03.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 0,36% | - |
| 19.03.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,71% | - |
| 18.03.2024 | 56,40 | 56,40 | 56,40 | 56,40 | 0,71% | - |
| 15.03.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,71% | - |
| 14.03.2024 | 56,40 | 56,40 | 56,40 | 56,40 | 0,71% | - |
| 13.03.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,71% | - |
| 12.03.2024 | 56,40 | 56,40 | 56,40 | 56,40 | 0,00% | - |
| 11.03.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -1,05% | - |
| 08.03.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,71% | - |
| 07.03.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 0,35% | - |
| 06.03.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -2,76% | - |
| 05.03.2024 | 56,40 | 58,00 | 56,40 | 58,00 | 2,84% | 100,00 |
| 04.03.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -0,35% | - |
| 01.03.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -0,35% | - |
| 29.02.2024 | 56,80 | 56,80 | 56,80 | 56,80 | 0,35% | - |
| 28.02.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 1,80% | - |
| 27.02.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -0,71% | - |
| 26.02.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,71% | - |
| 23.02.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -2,08% | - |
| 22.02.2024 | 56,00 | 57,60 | 56,00 | 57,60 | 2,86% | 2,00 |
| 21.02.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,36% | - |
| 20.02.2024 | 55,80 | 55,80 | 55,80 | 55,80 | 1,09% | - |
| 19.02.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -2,47% | - |
| 16.02.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 0,00% | - |
| 15.02.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 0,35% | - |
| 14.02.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -1,40% | - |
| 13.02.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -0,69% | - |
| 12.02.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 09.02.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -4,64% | - |
| 08.02.2024 | 58,40 | 60,40 | 58,40 | 60,40 | 3,78% | 5,00 |
| 07.02.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 3,19% | - |
| 06.02.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -1,05% | - |
| 05.02.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
| 02.02.2024 | 58,40 | 58,40 | 58,00 | 58,00 | -1,69% | 5,00 |
| 01.02.2024 | 57,20 | 59,00 | 57,20 | 59,00 | 1,72% | 3,00 |
| 31.01.2024 | 58,20 | 58,20 | 58,00 | 58,00 | 0,35% | 680,00 |
| 30.01.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 1,76% | - |
| 29.01.2024 | 56,80 | 56,80 | 56,80 | 56,80 | 0,71% | - |
| 26.01.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -2,08% | - |
| 25.01.2024 | 55,60 | 57,60 | 55,60 | 57,60 | 2,86% | 12,00 |
| 24.01.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 3,70% | - |
| 23.01.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 1,50% | - |
| 22.01.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -0,37% | - |
| 19.01.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -2,91% | - |
| 18.01.2024 | 54,00 | 55,00 | 54,00 | 55,00 | 1,48% | 3,00 |
| 17.01.2024 | 54,20 | 54,20 | 54,20 | 54,20 | -0,73% | - |
| 16.01.2024 | 54,60 | 54,60 | 54,60 | 54,60 | -1,09% | - |
| 15.01.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -1,43% | - |
| 12.01.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -2,78% | - |
| 11.01.2024 | 55,80 | 57,60 | 55,80 | 57,60 | 5,88% | 15,00 |
| 10.01.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 0,00% | - |
| 09.01.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 3,82% | - |
| 08.01.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 2,75% | - |
| 05.01.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,78% | - |
| 04.01.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -3,38% | - |
| 03.01.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -0,75% | - |
| 02.01.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 0,00% | - |
| 29.12.2023 | 53,60 | 53,60 | 53,60 | 53,60 | 1,90% | - |
| 28.12.2023 | 52,60 | 52,60 | 52,60 | 52,60 | 3,14% | - |
| 27.12.2023 | 51,00 | 51,00 | 51,00 | 51,00 | 1,59% | - |
| 22.12.2023 | 50,20 | 50,20 | 50,20 | 50,20 | 8,66% | - |