25,925€
0,88%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 25,78 | 26,49 | 25,62 | 25,93 | 0,39% | - |
| 12.03.2026 | 26,30 | 26,84 | 25,77 | 25,83 | -2,14% | - |
| 11.03.2026 | 26,45 | 27,09 | 26,10 | 26,39 | -0,23% | 5.590,00 |
| 10.03.2026 | 27,76 | 27,88 | 26,19 | 26,45 | -4,65% | - |
| 09.03.2026 | 27,68 | 27,95 | 27,12 | 27,74 | -1,00% | - |
| 06.03.2026 | 28,11 | 28,19 | 27,52 | 28,02 | -0,11% | - |
| 05.03.2026 | 27,74 | 28,42 | 27,61 | 28,05 | 1,30% | - |
| 04.03.2026 | 27,28 | 28,02 | 27,16 | 27,69 | 0,75% | - |
| 03.03.2026 | 26,46 | 27,51 | 26,27 | 27,49 | 2,98% | - |
| 02.03.2026 | 26,20 | 26,85 | 25,91 | 26,69 | 0,91% | 3.800,00 |
| 27.02.2026 | 26,19 | 26,47 | 25,80 | 26,45 | 0,74% | 18.400,00 |
| 26.02.2026 | 24,21 | 26,32 | 24,21 | 26,26 | 8,13% | - |
| 25.02.2026 | 24,72 | 25,52 | 22,92 | 24,28 | -0,55% | 972,00 |
| 24.02.2026 | 24,28 | 24,89 | 23,79 | 24,42 | 0,97% | - |
| 23.02.2026 | 25,21 | 25,47 | 24,12 | 24,18 | -5,25% | - |
| 20.02.2026 | 25,95 | 26,05 | 25,31 | 25,52 | -1,26% | - |
| 19.02.2026 | 26,25 | 26,30 | 25,65 | 25,85 | -1,41% | 897,00 |
| 18.02.2026 | 25,56 | 26,29 | 25,43 | 26,22 | 2,80% | - |
| 17.02.2026 | 25,19 | 25,78 | 25,15 | 25,50 | 0,85% | - |
| 16.02.2026 | 25,33 | 25,40 | 25,22 | 25,29 | -0,08% | - |
| 13.02.2026 | 24,99 | 25,56 | 24,63 | 25,31 | 1,54% | 2.200,00 |
| 12.02.2026 | 25,55 | 25,63 | 24,13 | 24,92 | -2,26% | 510,00 |
| 11.02.2026 | 26,34 | 26,61 | 25,43 | 25,50 | -3,13% | 11.550,00 |
| 10.02.2026 | 25,76 | 26,89 | 25,48 | 26,32 | 0,90% | 3.345,00 |
| 09.02.2026 | 26,77 | 26,80 | 25,17 | 26,09 | -2,12% | 10.774,00 |
| 06.02.2026 | 26,35 | 27,14 | 26,31 | 26,65 | 0,99% | 2.037,00 |
| 05.02.2026 | 27,62 | 28,37 | 26,39 | 26,39 | -3,83% | - |
| 04.02.2026 | 27,37 | 28,13 | 26,29 | 27,44 | 0,55% | - |
| 03.02.2026 | 33,86 | 33,87 | 27,14 | 27,29 | -19,00% | - |
| 02.02.2026 | 32,48 | 33,90 | 32,47 | 33,69 | 2,00% | - |
| 30.01.2026 | 32,09 | 33,16 | 31,96 | 33,03 | 2,83% | - |
| 29.01.2026 | 33,31 | 33,39 | 32,03 | 32,12 | -3,53% | 9.000,00 |
| 28.01.2026 | 34,06 | 34,10 | 33,17 | 33,30 | -1,77% | - |
| 27.01.2026 | 36,15 | 36,21 | 33,75 | 33,90 | -5,61% | 13.300,00 |
| 26.01.2026 | 35,69 | 36,34 | 35,41 | 35,91 | -0,19% | - |
| 23.01.2026 | 36,44 | 36,48 | 35,92 | 35,98 | -0,96% | - |
| 22.01.2026 | 36,30 | 36,69 | 36,25 | 36,33 | 0,64% | - |
| 21.01.2026 | 35,56 | 36,38 | 35,32 | 36,10 | 1,59% | 12.240,00 |
| 20.01.2026 | 36,16 | 36,43 | 35,29 | 35,54 | -2,05% | 400,00 |
| 19.01.2026 | 36,34 | 36,45 | 36,08 | 36,28 | -1,60% | - |
| 16.01.2026 | 36,88 | 36,97 | 36,18 | 36,87 | 0,35% | - |
| 15.01.2026 | 36,58 | 37,19 | 36,49 | 36,74 | 0,66% | - |
| 14.01.2026 | 35,73 | 36,59 | 35,50 | 36,50 | 1,94% | - |
| 13.01.2026 | 36,16 | 36,43 | 35,69 | 35,81 | -1,10% | - |
| 12.01.2026 | 36,28 | 36,40 | 36,11 | 36,21 | -1,08% | - |
| 09.01.2026 | 36,66 | 37,08 | 36,60 | 36,60 | -0,12% | - |
| 08.01.2026 | 36,40 | 37,01 | 36,38 | 36,65 | 0,21% | - |
| 07.01.2026 | 36,15 | 36,78 | 36,01 | 36,57 | 0,97% | - |
| 06.01.2026 | 35,91 | 36,49 | 35,73 | 36,22 | 1,26% | - |
| 05.01.2026 | 35,44 | 36,09 | 34,98 | 35,77 | 2,00% | - |
| 02.01.2026 | 36,16 | 36,43 | 35,07 | 35,07 | -3,92% | - |
| 30.12.2025 | 36,68 | 36,78 | 36,50 | 36,50 | -1,04% | - |
| 29.12.2025 | 36,33 | 36,92 | 36,31 | 36,89 | 0,24% | - |
| 23.12.2025 | 36,81 | 37,02 | 36,62 | 36,80 | -0,47% | - |
| 22.12.2025 | 36,81 | 37,34 | 36,75 | 36,97 | 0,50% | - |
| 19.12.2025 | 36,70 | 36,92 | 36,15 | 36,79 | 0,52% | - |
| 18.12.2025 | 36,28 | 36,75 | 36,01 | 36,60 | 2,38% | - |
| 17.12.2025 | 35,70 | 36,16 | 35,50 | 35,75 | 0,20% | - |
| 16.12.2025 | 35,12 | 35,80 | 35,03 | 35,68 | 0,21% | - |
| 15.12.2025 | 35,56 | 35,66 | 34,88 | 35,60 | 0,03% | - |
| 12.12.2025 | 35,31 | 35,83 | 34,88 | 35,59 | 1,32% | - |
| 11.12.2025 | 34,49 | 35,18 | 34,40 | 35,13 | 2,76% | - |
| 10.12.2025 | 34,46 | 34,87 | 34,18 | 34,18 | -0,84% | 400,00 |
| 09.12.2025 | 34,42 | 34,86 | 34,33 | 34,47 | -0,55% | 90,00 |
| 08.12.2025 | 35,00 | 35,08 | 34,46 | 34,66 | -0,94% | - |
| 05.12.2025 | 35,21 | 35,48 | 34,84 | 34,99 | 1,76% | - |
| 04.12.2025 | 34,45 | 34,45 | 34,37 | 34,39 | -0,07% | - |
| 03.12.2025 | 34,25 | 34,66 | 33,88 | 34,41 | 0,09% | - |
| 02.12.2025 | 34,47 | 34,66 | 33,98 | 34,38 | -0,38% | 178,00 |
| 01.12.2025 | 34,00 | 34,84 | 33,59 | 34,51 | 0,52% | 300,00 |
| 28.11.2025 | 34,47 | 34,58 | 33,63 | 34,33 | -0,12% | 500,00 |
| 26.11.2025 | 34,49 | 34,59 | 34,17 | 34,37 | 0,12% | - |
| 25.11.2025 | 33,66 | 34,52 | 33,46 | 34,33 | 1,45% | - |
| 24.11.2025 | 34,41 | 34,50 | 33,70 | 33,84 | -1,44% | - |
| 21.11.2025 | 33,36 | 34,43 | 32,92 | 34,34 | 2,28% | - |
| 20.11.2025 | 34,09 | 34,38 | 33,45 | 33,57 | 0,00% | 236,00 |
| 19.11.2025 | 33,40 | 33,80 | 33,40 | 33,57 | 0,39% | - |
| 18.11.2025 | 33,15 | 33,53 | 33,04 | 33,44 | -1,24% | - |
| 17.11.2025 | 34,42 | 34,58 | 33,40 | 33,86 | -0,67% | 275,00 |
| 14.11.2025 | 34,23 | 34,70 | 33,17 | 34,09 | -0,15% | 540,00 |
| 13.11.2025 | 34,23 | 34,42 | 33,77 | 34,14 | -0,32% | 100,00 |
| 12.11.2025 | 34,35 | 34,60 | 34,08 | 34,25 | 0,32% | - |
| 11.11.2025 | 34,24 | 34,37 | 33,83 | 34,14 | -0,52% | - |
| 10.11.2025 | 34,63 | 34,73 | 33,83 | 34,32 | 2,08% | - |
| 07.11.2025 | 33,68 | 33,70 | 33,62 | 33,62 | 0,87% | - |
| 06.11.2025 | 34,22 | 34,34 | 32,95 | 33,33 | -3,11% | - |
| 05.11.2025 | 34,36 | 34,80 | 34,00 | 34,40 | 0,09% | 160,00 |
| 04.11.2025 | 33,55 | 34,85 | 33,29 | 34,37 | 1,09% | 380,00 |
| 03.11.2025 | 33,97 | 34,26 | 33,47 | 34,00 | 0,44% | - |
| 31.10.2025 | 34,66 | 35,32 | 33,18 | 33,85 | -2,29% | - |
| 30.10.2025 | 33,07 | 35,23 | 32,97 | 34,65 | -2,22% | - |
| 29.10.2025 | 35,72 | 35,74 | 32,02 | 35,43 | 0,31% | 91,00 |
| 28.10.2025 | 35,61 | 36,26 | 33,68 | 35,32 | -0,81% | - |
| 27.10.2025 | 35,82 | 35,89 | 34,91 | 35,61 | -0,68% | - |
| 24.10.2025 | 35,77 | 35,86 | 35,47 | 35,86 | 0,73% | - |
| 23.10.2025 | 35,67 | 35,71 | 35,58 | 35,60 | -0,39% | - |
| 22.10.2025 | 35,70 | 36,15 | 35,27 | 35,74 | 1,16% | - |
| 21.10.2025 | 34,98 | 35,43 | 34,86 | 35,33 | 1,02% | - |
| 20.10.2025 | 34,75 | 35,46 | 34,44 | 34,97 | 1,10% | - |
| 17.10.2025 | 33,60 | 34,75 | 33,14 | 34,59 | 1,74% | - |