40,455€
-3,31%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 40,34 | 40,34 | 40,34 | 40,34 | -3,59% | - |
| 08.05.2025 | 40,76 | 41,84 | 40,76 | 41,84 | 2,15% | 100,00 |
| 07.05.2025 | 40,96 | 40,96 | 40,96 | 40,96 | -0,12% | - |
| 06.05.2025 | 41,48 | 41,48 | 41,01 | 41,01 | -0,51% | 70,00 |
| 05.05.2025 | 41,13 | 41,39 | 41,13 | 41,22 | -1,48% | 72,00 |
| 02.05.2025 | 42,47 | 42,47 | 41,65 | 41,84 | 3,44% | 686,00 |
| 30.04.2025 | 39,15 | 40,45 | 39,15 | 40,45 | 4,12% | 100,00 |
| 29.04.2025 | 38,85 | 38,85 | 38,85 | 38,85 | 0,00% | - |
| 28.04.2025 | 38,85 | 38,85 | 38,85 | 38,85 | -1,55% | - |
| 25.04.2025 | 39,46 | 39,46 | 39,46 | 39,46 | 2,97% | - |
| 24.04.2025 | 38,59 | 38,59 | 38,32 | 38,32 | -2,44% | 200,00 |
| 23.04.2025 | 38,38 | 39,28 | 38,38 | 39,28 | 4,91% | 125,00 |
| 22.04.2025 | 37,44 | 37,44 | 37,44 | 37,44 | -6,47% | - |
| 17.04.2025 | 40,03 | 40,03 | 40,03 | 40,03 | 1,47% | - |
| 16.04.2025 | 39,45 | 39,45 | 39,45 | 39,45 | -0,90% | - |
| 15.04.2025 | 39,81 | 39,81 | 39,81 | 39,81 | -0,80% | - |
| 14.04.2025 | 39,62 | 40,13 | 39,62 | 40,13 | 2,19% | 125,00 |
| 11.04.2025 | 39,27 | 39,27 | 39,27 | 39,27 | -3,49% | - |
| 10.04.2025 | 40,69 | 40,69 | 40,69 | 40,69 | 9,12% | - |
| 09.04.2025 | 37,30 | 37,30 | 37,29 | 37,29 | -3,04% | 250,00 |
| 08.04.2025 | 38,46 | 38,46 | 38,46 | 38,46 | 4,28% | - |
| 07.04.2025 | 36,09 | 36,88 | 36,09 | 36,88 | 0,90% | 1.107,00 |
| 04.04.2025 | 41,39 | 41,39 | 36,55 | 36,55 | -10,90% | 172,00 |
| 03.04.2025 | 42,67 | 42,67 | 41,02 | 41,02 | -5,37% | 500,00 |
| 02.04.2025 | 43,94 | 43,94 | 43,25 | 43,35 | 0,02% | 1.650,00 |
| 01.04.2025 | 43,34 | 43,34 | 43,34 | 43,34 | 1,59% | - |
| 31.03.2025 | 42,66 | 42,66 | 42,66 | 42,66 | -1,43% | - |
| 28.03.2025 | 43,35 | 44,16 | 43,28 | 43,28 | -1,32% | 33,00 |
| 27.03.2025 | 43,60 | 43,86 | 43,60 | 43,86 | 0,76% | 11,00 |
| 26.03.2025 | 43,53 | 43,53 | 43,53 | 43,53 | -0,87% | - |
| 25.03.2025 | 42,79 | 43,91 | 42,79 | 43,91 | 2,00% | 100,00 |
| 24.03.2025 | 43,05 | 43,05 | 43,05 | 43,05 | 0,89% | - |
| 21.03.2025 | 42,67 | 42,67 | 42,67 | 42,67 | -2,38% | - |
| 20.03.2025 | 43,71 | 43,71 | 43,71 | 43,71 | 1,89% | - |
| 19.03.2025 | 42,55 | 42,99 | 42,55 | 42,90 | 1,01% | 5.000,00 |
| 18.03.2025 | 42,30 | 42,47 | 42,30 | 42,47 | -1,23% | 20,00 |
| 17.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,87% | 5.000,00 |
| 14.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,75% | - |
| 13.03.2025 | 41,78 | 41,78 | 41,49 | 41,49 | -1,57% | 150,00 |
| 12.03.2025 | 42,15 | 42,15 | 42,15 | 42,15 | 0,02% | - |
| 11.03.2025 | 41,91 | 42,14 | 41,91 | 42,14 | -3,01% | 148,00 |
| 10.03.2025 | 43,45 | 43,45 | 43,45 | 43,45 | 2,12% | - |
| 07.03.2025 | 43,19 | 43,19 | 42,46 | 42,55 | -2,56% | 1.470,00 |
| 06.03.2025 | 43,67 | 43,67 | 43,67 | 43,67 | -1,44% | - |
| 05.03.2025 | 44,31 | 44,31 | 44,31 | 44,31 | -0,16% | - |
| 04.03.2025 | 45,43 | 45,43 | 43,09 | 44,38 | -5,35% | 860,00 |
| 03.03.2025 | 46,51 | 46,95 | 46,51 | 46,89 | 1,87% | 239,00 |
| 28.02.2025 | 46,39 | 46,39 | 45,94 | 46,03 | -1,07% | 650,00 |
| 27.02.2025 | 46,53 | 46,53 | 46,53 | 46,53 | -4,48% | - |
| 26.02.2025 | 46,52 | 48,71 | 46,52 | 48,71 | 6,45% | 250,00 |
| 25.02.2025 | 45,76 | 45,76 | 45,76 | 45,76 | -0,72% | - |
| 24.02.2025 | 45,59 | 46,09 | 45,59 | 46,09 | 0,20% | 150,00 |
| 21.02.2025 | 47,83 | 47,83 | 46,00 | 46,00 | -6,50% | 150,00 |
| 20.02.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 1,19% | - |
| 19.02.2025 | 48,62 | 48,62 | 48,62 | 48,62 | -0,39% | - |
| 18.02.2025 | 48,71 | 48,81 | 48,71 | 48,81 | -0,06% | 150,00 |
| 17.02.2025 | 48,58 | 48,84 | 48,58 | 48,84 | -0,12% | 100,00 |
| 14.02.2025 | 48,96 | 48,96 | 48,75 | 48,90 | -0,75% | 95,00 |
| 13.02.2025 | 48,91 | 49,45 | 48,91 | 49,27 | -1,20% | 34,00 |
| 12.02.2025 | 49,01 | 49,87 | 49,01 | 49,87 | 1,78% | 75,00 |
| 11.02.2025 | 49,84 | 49,84 | 49,00 | 49,00 | -2,51% | 20,00 |
| 10.02.2025 | 50,22 | 50,26 | 50,08 | 50,26 | 1,15% | 589,00 |
| 07.02.2025 | 49,69 | 49,69 | 49,69 | 49,69 | -0,56% | - |
| 06.02.2025 | 49,81 | 51,38 | 49,81 | 49,97 | 0,66% | 1.180,00 |
| 05.02.2025 | 48,10 | 49,64 | 48,10 | 49,64 | 0,77% | 1.250,00 |
| 04.02.2025 | 49,20 | 49,26 | 49,20 | 49,26 | 1,67% | 2,00 |
| 03.02.2025 | 47,48 | 48,47 | 47,48 | 48,45 | -0,43% | 821,00 |
| 31.01.2025 | 48,66 | 48,66 | 48,66 | 48,66 | 1,59% | - |
| 30.01.2025 | 47,90 | 47,90 | 47,90 | 47,90 | -1,96% | - |
| 29.01.2025 | 48,07 | 48,86 | 48,07 | 48,86 | 3,04% | 52,00 |
| 28.01.2025 | 47,42 | 47,42 | 47,42 | 47,42 | 4,50% | - |
| 27.01.2025 | 45,38 | 45,38 | 45,38 | 45,38 | -3,43% | - |
| 24.01.2025 | 46,64 | 46,99 | 46,64 | 46,99 | -1,03% | 40,00 |
| 23.01.2025 | 47,48 | 47,48 | 47,48 | 47,48 | -1,74% | - |
| 22.01.2025 | 47,84 | 48,32 | 47,84 | 48,32 | 5,62% | 63,00 |
| 21.01.2025 | 45,32 | 45,75 | 45,32 | 45,75 | 0,59% | 20,00 |
| 20.01.2025 | 45,48 | 45,48 | 45,48 | 45,48 | -0,35% | - |
| 17.01.2025 | 45,64 | 45,64 | 45,64 | 45,64 | 0,77% | - |
| 16.01.2025 | 44,95 | 45,29 | 44,95 | 45,29 | 0,29% | 100,00 |
| 15.01.2025 | 44,45 | 45,16 | 44,45 | 45,16 | 0,40% | 50,00 |
| 14.01.2025 | 45,13 | 45,17 | 44,98 | 44,98 | 2,98% | 120,00 |
| 13.01.2025 | 43,68 | 43,68 | 43,68 | 43,68 | 0,14% | - |
| 10.01.2025 | 43,65 | 43,65 | 43,59 | 43,62 | -0,98% | 50,00 |
| 09.01.2025 | 44,05 | 44,05 | 44,05 | 44,05 | 2,01% | 4,00 |
| 08.01.2025 | 42,48 | 43,18 | 42,48 | 43,18 | 1,29% | 20,00 |
| 07.01.2025 | 42,63 | 42,63 | 42,63 | 42,63 | -1,39% | - |
| 06.01.2025 | 43,23 | 43,23 | 43,23 | 43,23 | -0,09% | - |
| 03.01.2025 | 42,90 | 43,29 | 42,90 | 43,27 | 0,79% | 45,00 |
| 02.01.2025 | 42,78 | 42,93 | 42,78 | 42,93 | 1,32% | - |
| 30.12.2024 | 42,37 | 42,37 | 42,37 | 42,37 | -3,07% | - |
| 27.12.2024 | 43,36 | 43,71 | 43,36 | 43,71 | 1,79% | 70,00 |
| 23.12.2024 | 42,94 | 42,94 | 42,94 | 42,94 | 0,80% | - |
| 20.12.2024 | 42,86 | 42,86 | 42,60 | 42,60 | 0,66% | 500,00 |
| 19.12.2024 | 42,32 | 42,32 | 42,32 | 42,32 | -2,94% | - |
| 18.12.2024 | 43,19 | 43,60 | 43,19 | 43,60 | 0,74% | 40,00 |
| 17.12.2024 | 43,65 | 43,65 | 43,28 | 43,28 | -0,98% | - |
| 16.12.2024 | 43,50 | 43,71 | 43,50 | 43,71 | 0,11% | - |
| 13.12.2024 | 44,17 | 44,17 | 43,66 | 43,66 | -0,59% | - |
| 12.12.2024 | 43,81 | 43,95 | 43,81 | 43,92 | -0,59% | - |
| 11.12.2024 | 43,84 | 44,53 | 43,84 | 44,18 | 0,91% | 75,00 |