38,965€
-1,33%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,27 | 40,28 | 38,97 | 39,00 | -1,52% | - |
| 11.11.2026 | 40,30 | 40,38 | 38,34 | 39,60 | -0,24% | - |
| 10.11.2026 | 38,56 | 39,72 | 38,40 | 39,70 | 2,81% | 2.850,00 |
| 09.11.2026 | 38,63 | 39,00 | 38,18 | 38,61 | -0,32% | - |
| 06.11.2026 | 39,28 | 39,40 | 38,20 | 38,74 | -0,39% | 22.500,00 |
| 05.11.2026 | 37,90 | 39,30 | 37,88 | 38,89 | 1,32% | 2.809,00 |
| 04.11.2026 | 37,42 | 38,75 | 37,37 | 38,38 | 1,95% | - |
| 03.11.2026 | 37,96 | 38,22 | 37,19 | 37,65 | -0,96% | - |
| 02.11.2026 | 37,34 | 38,12 | 36,68 | 38,01 | 2,56% | - |
| 30.10.2026 | 36,58 | 37,72 | 36,12 | 37,06 | 0,71% | - |
| 29.10.2026 | 36,43 | 37,02 | 35,55 | 36,80 | 0,81% | - |
| 28.10.2026 | 36,97 | 37,50 | 35,31 | 36,51 | -0,29% | - |
| 27.10.2026 | 37,25 | 38,11 | 36,26 | 36,61 | -2,01% | - |
| 26.10.2026 | 37,65 | 38,01 | 37,01 | 37,36 | -1,15% | 5.400,00 |
| 23.10.2026 | 38,26 | 38,49 | 36,97 | 37,80 | -1,23% | - |
| 22.10.2026 | 35,92 | 38,30 | 35,88 | 38,27 | 4,76% | - |
| 21.10.2026 | 36,52 | 36,77 | 36,11 | 36,53 | 0,40% | - |
| 20.10.2026 | 35,26 | 36,50 | 33,65 | 36,38 | 2,86% | 7.530,00 |
| 19.10.2026 | 35,69 | 35,72 | 34,86 | 35,37 | 0,57% | 4.640,00 |
| 16.10.2026 | 34,86 | 35,80 | 34,55 | 35,17 | 0,83% | - |
| 15.10.2026 | 32,96 | 35,02 | 32,26 | 34,88 | 4,13% | 5.400,00 |
| 14.10.2026 | 33,15 | 33,95 | 33,11 | 33,50 | 0,83% | - |
| 13.10.2026 | 32,66 | 33,77 | 32,59 | 33,22 | 0,83% | - |
| 12.10.2026 | 32,93 | 33,55 | 32,78 | 32,95 | 0,30% | - |
| 09.10.2026 | 33,00 | 33,23 | 32,64 | 32,85 | 0,06% | - |
| 08.10.2026 | 31,65 | 32,89 | 31,40 | 32,83 | 3,76% | - |
| 07.10.2026 | 31,52 | 32,00 | 31,43 | 31,64 | 0,60% | - |
| 06.10.2026 | 32,04 | 32,10 | 31,31 | 31,45 | -1,78% | - |
| 05.10.2026 | 33,01 | 33,14 | 31,67 | 32,02 | 0,82% | 57.950,00 |
| 02.10.2026 | 32,55 | 32,90 | 31,63 | 31,76 | -2,53% | - |
| 01.10.2026 | 30,78 | 32,93 | 30,34 | 32,58 | 7,31% | - |
| 30.09.2026 | 30,48 | 30,70 | 30,17 | 30,36 | -0,43% | - |
| 29.09.2026 | 30,32 | 30,70 | 30,05 | 30,49 | 0,11% | - |
| 28.09.2026 | 30,30 | 30,88 | 30,07 | 30,46 | -0,15% | - |
| 25.09.2026 | 31,03 | 31,04 | 30,27 | 30,50 | -1,34% | 4.250,00 |
| 24.09.2026 | 30,45 | 31,25 | 30,35 | 30,92 | 0,98% | - |
| 23.09.2026 | 30,66 | 31,23 | 30,59 | 30,62 | 0,08% | - |
| 22.09.2026 | 30,78 | 31,36 | 30,40 | 30,59 | -0,50% | 216,00 |
| 21.09.2026 | 30,62 | 31,15 | 30,29 | 30,75 | 0,44% | - |
| 18.09.2026 | 31,06 | 31,10 | 30,25 | 30,61 | -0,97% | - |
| 17.09.2026 | 31,41 | 31,88 | 30,85 | 30,91 | -1,10% | - |
| 16.09.2026 | 31,53 | 31,56 | 30,91 | 31,26 | -0,57% | - |
| 15.09.2026 | 31,53 | 31,91 | 31,30 | 31,44 | -0,44% | - |
| 14.09.2026 | 30,61 | 31,81 | 30,07 | 31,58 | 3,87% | - |
| 11.09.2026 | 29,92 | 30,46 | 29,60 | 30,40 | 1,95% | - |
| 10.09.2026 | 30,07 | 30,32 | 29,78 | 29,82 | -0,80% | - |
| 09.09.2026 | 30,62 | 30,62 | 29,90 | 30,06 | -1,35% | - |
| 08.09.2026 | 31,56 | 31,68 | 30,16 | 30,47 | -3,36% | 2.080,00 |
| 07.09.2026 | 31,61 | 31,65 | 31,47 | 31,53 | 0,03% | - |
| 04.09.2026 | 32,19 | 32,37 | 31,02 | 31,52 | -1,76% | - |
| 03.09.2026 | 31,84 | 32,66 | 31,60 | 32,09 | 0,80% | - |
| 02.09.2026 | 32,25 | 32,51 | 31,70 | 31,83 | -1,38% | - |
| 01.09.2026 | 32,94 | 33,28 | 32,25 | 32,28 | -1,72% | - |
| 31.08.2026 | 33,09 | 33,62 | 32,83 | 32,84 | -1,01% | - |
| 28.08.2026 | 32,68 | 33,56 | 32,68 | 33,18 | 1,34% | - |
| 27.08.2026 | 32,32 | 32,84 | 32,03 | 32,74 | 1,76% | - |
| 26.08.2026 | 32,08 | 32,37 | 31,75 | 32,17 | 0,30% | - |
| 25.08.2026 | 32,48 | 32,61 | 31,84 | 32,08 | -0,70% | - |
| 24.08.2026 | 31,88 | 32,87 | 31,84 | 32,30 | 0,59% | - |
| 21.08.2026 | 31,81 | 32,58 | 31,50 | 32,11 | 1,17% | 2.100,00 |
| 20.08.2026 | 31,72 | 32,45 | 31,48 | 31,74 | 0,09% | 7.200,00 |
| 19.08.2026 | 30,48 | 32,07 | 30,46 | 31,71 | 3,76% | 5.040,00 |
| 18.08.2026 | 29,60 | 31,02 | 29,52 | 30,56 | 2,38% | - |
| 17.08.2026 | 30,25 | 30,26 | 29,70 | 29,85 | -0,73% | 13.500,00 |
| 14.08.2026 | 30,64 | 30,77 | 29,85 | 30,07 | -1,99% | - |
| 13.08.2026 | 29,84 | 30,71 | 29,66 | 30,68 | 3,04% | - |
| 12.08.2026 | 30,33 | 30,57 | 29,48 | 29,78 | -1,51% | 8.480,00 |
| 11.08.2026 | 30,43 | 30,68 | 30,09 | 30,23 | -0,43% | - |
| 10.08.2026 | 30,30 | 30,62 | 29,86 | 30,36 | 0,63% | - |
| 07.08.2026 | 30,11 | 30,52 | 29,83 | 30,17 | 0,37% | - |
| 06.08.2026 | 29,13 | 30,12 | 28,90 | 30,06 | 3,12% | 2.000,00 |
| 05.08.2026 | 29,92 | 30,29 | 29,05 | 29,15 | -2,25% | - |
| 04.08.2026 | 29,94 | 30,00 | 29,07 | 29,82 | 0,22% | - |
| 03.08.2026 | 29,70 | 30,55 | 29,40 | 29,76 | 1,09% | - |
| 31.07.2026 | 30,22 | 30,24 | 28,94 | 29,44 | -1,14% | - |
| 30.07.2026 | 31,56 | 32,24 | 29,40 | 29,78 | -5,49% | - |
| 29.07.2026 | 26,66 | 31,64 | 26,66 | 31,51 | 17,86% | 4.400,00 |
| 28.07.2026 | 24,85 | 26,85 | 24,83 | 26,73 | 6,28% | 7.100,00 |
| 27.07.2026 | 24,62 | 25,51 | 24,33 | 25,15 | 3,35% | - |
| 24.07.2026 | 23,55 | 24,42 | 23,51 | 24,34 | 3,01% | 280,00 |
| 23.07.2026 | 23,42 | 23,84 | 23,05 | 23,63 | 0,47% | 10.500,00 |
| 22.07.2026 | 23,87 | 24,43 | 23,40 | 23,52 | -1,98% | - |
| 21.07.2026 | 24,96 | 25,00 | 23,87 | 23,99 | -2,80% | - |
| 20.07.2026 | 24,65 | 24,91 | 24,06 | 24,68 | 0,22% | - |
| 17.07.2026 | 25,14 | 25,35 | 24,32 | 24,63 | -1,83% | 11.350,00 |
| 16.07.2026 | 24,04 | 25,42 | 23,90 | 25,09 | 4,28% | - |
| 15.07.2026 | 24,09 | 24,70 | 23,79 | 24,06 | 0,69% | - |
| 14.07.2026 | 25,12 | 25,15 | 23,88 | 23,89 | -4,50% | 5.578,00 |
| 13.07.2026 | 24,04 | 25,03 | 23,69 | 25,02 | 4,67% | 8.460,00 |
| 10.07.2026 | 24,06 | 24,64 | 23,79 | 23,90 | -1,04% | - |
| 09.07.2026 | 24,11 | 24,81 | 23,18 | 24,15 | 0,75% | 8.700,00 |
| 08.07.2026 | 24,75 | 25,29 | 23,94 | 23,97 | -1,64% | - |
| 07.07.2026 | 23,75 | 24,85 | 23,67 | 24,37 | 2,76% | 56.000,00 |
| 06.07.2026 | 23,95 | 24,50 | 23,24 | 23,72 | -2,81% | 33.176,00 |
| 03.07.2026 | 23,83 | 25,88 | 23,80 | 24,40 | 3,26% | 56.237,00 |
| 02.07.2026 | 23,52 | 24,14 | 23,32 | 23,63 | 0,40% | - |
| 01.07.2026 | 22,61 | 23,92 | 22,53 | 23,54 | 4,00% | - |
| 30.06.2026 | 22,55 | 22,64 | 21,75 | 22,63 | 1,12% | - |
| 29.06.2026 | 23,11 | 23,52 | 22,14 | 22,38 | -1,28% | - |
| 26.06.2026 | 21,99 | 22,96 | 21,97 | 22,67 | 2,26% | - |