25,150€
-0,24%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 25,22 | 25,25 | 24,83 | 25,04 | -0,67% | - |
| 20.05.2026 | 25,03 | 25,21 | 24,37 | 25,21 | 0,80% | - |
| 19.05.2026 | 24,67 | 26,02 | 24,65 | 25,01 | 0,93% | - |
| 18.05.2026 | 23,39 | 24,82 | 23,32 | 24,78 | 5,04% | - |
| 15.05.2026 | 22,74 | 23,65 | 22,72 | 23,59 | 2,57% | - |
| 14.05.2026 | 23,68 | 23,73 | 22,94 | 23,00 | -1,03% | 200,00 |
| 13.05.2026 | 25,31 | 25,51 | 22,88 | 23,24 | -8,07% | 420,00 |
| 12.05.2026 | 25,45 | 25,84 | 25,27 | 25,28 | -1,29% | - |
| 11.05.2026 | 26,31 | 26,33 | 25,46 | 25,61 | -2,55% | - |
| 08.05.2026 | 26,70 | 26,70 | 25,95 | 26,28 | -1,09% | - |
| 07.05.2026 | 26,27 | 26,86 | 26,17 | 26,57 | 1,03% | - |
| 06.05.2026 | 26,71 | 26,85 | 26,05 | 26,30 | -1,09% | - |
| 05.05.2026 | 27,09 | 27,21 | 26,52 | 26,59 | -1,70% | - |
| 04.05.2026 | 26,97 | 27,71 | 26,85 | 27,05 | -0,15% | - |
| 30.04.2026 | 26,61 | 27,15 | 26,26 | 27,09 | -3,87% | - |
| 29.04.2026 | 29,89 | 29,89 | 28,14 | 28,18 | 8,09% | 800,00 |
| 28.04.2026 | 25,76 | 26,40 | 25,55 | 26,07 | 0,66% | - |
| 27.04.2026 | 25,82 | 26,16 | 25,69 | 25,90 | 0,15% | - |
| 24.04.2026 | 26,18 | 26,36 | 25,59 | 25,86 | -0,69% | - |
| 23.04.2026 | 26,76 | 26,85 | 25,65 | 26,04 | -3,23% | - |
| 22.04.2026 | 27,17 | 27,29 | 26,80 | 26,91 | -0,52% | 12,00 |
| 21.04.2026 | 26,96 | 27,44 | 26,89 | 27,05 | 0,71% | - |
| 20.04.2026 | 26,66 | 27,02 | 26,64 | 26,86 | -0,67% | - |
| 17.04.2026 | 26,56 | 27,04 | 26,56 | 27,04 | 1,12% | - |
| 16.04.2026 | 26,41 | 26,87 | 26,40 | 26,74 | 0,98% | - |
| 15.04.2026 | 25,91 | 26,61 | 25,86 | 26,48 | 2,08% | - |
| 14.04.2026 | 25,48 | 26,28 | 25,46 | 25,94 | 1,77% | - |
| 13.04.2026 | 24,50 | 25,58 | 24,49 | 25,49 | 2,58% | 60,00 |
| 10.04.2026 | 25,34 | 25,36 | 24,54 | 24,85 | -2,01% | 250,00 |
| 09.04.2026 | 26,01 | 26,05 | 25,19 | 25,36 | -2,80% | - |
| 08.04.2026 | 27,03 | 27,14 | 26,09 | 26,09 | -1,44% | - |
| 07.04.2026 | 26,66 | 26,88 | 26,32 | 26,47 | -1,12% | 1.194,00 |
| 02.04.2026 | 25,85 | 26,77 | 25,81 | 26,77 | 1,98% | - |
| 01.04.2026 | 26,34 | 26,44 | 25,77 | 26,25 | -0,08% | - |
| 31.03.2026 | 26,69 | 26,81 | 26,24 | 26,27 | -1,20% | - |
| 30.03.2026 | 25,89 | 26,59 | 25,89 | 26,59 | 3,18% | - |
| 27.03.2026 | 26,36 | 26,36 | 25,53 | 25,77 | -1,90% | - |
| 26.03.2026 | 26,01 | 26,62 | 25,86 | 26,27 | 0,84% | - |
| 25.03.2026 | 26,04 | 26,69 | 25,69 | 26,05 | -0,19% | - |
| 24.03.2026 | 26,46 | 26,70 | 25,88 | 26,10 | -1,44% | 229,00 |
| 23.03.2026 | 26,40 | 27,08 | 26,30 | 26,48 | -0,56% | - |
| 20.03.2026 | 26,40 | 26,91 | 26,31 | 26,63 | 0,72% | - |
| 19.03.2026 | 26,37 | 26,90 | 26,24 | 26,44 | -0,53% | - |
| 18.03.2026 | 26,74 | 26,90 | 26,54 | 26,58 | -0,08% | - |
| 17.03.2026 | 25,78 | 27,09 | 25,74 | 26,60 | 2,98% | - |
| 16.03.2026 | 25,99 | 26,20 | 25,66 | 25,83 | 0,08% | - |
| 13.03.2026 | 25,69 | 26,20 | 25,55 | 25,81 | 0,43% | - |
| 12.03.2026 | 26,22 | 26,63 | 25,68 | 25,70 | -2,21% | - |
| 11.03.2026 | 26,30 | 26,60 | 26,16 | 26,28 | -0,30% | 260,00 |
| 10.03.2026 | 27,64 | 27,78 | 26,20 | 26,36 | -4,73% | - |
| 09.03.2026 | 27,46 | 27,77 | 27,15 | 27,67 | -0,75% | - |
| 06.03.2026 | 27,98 | 28,07 | 27,49 | 27,88 | -0,54% | - |
| 05.03.2026 | 27,54 | 28,30 | 27,47 | 28,03 | 1,37% | - |
| 04.03.2026 | 27,16 | 27,89 | 27,12 | 27,65 | 1,24% | - |
| 03.03.2026 | 26,36 | 27,36 | 26,21 | 27,31 | 2,55% | - |
| 02.03.2026 | 26,14 | 26,63 | 25,71 | 26,63 | 1,10% | 520,00 |
| 27.02.2026 | 26,04 | 26,34 | 25,66 | 26,34 | 0,61% | 1.600,00 |
| 26.02.2026 | 24,09 | 26,19 | 24,09 | 26,18 | 8,54% | - |
| 25.02.2026 | 24,55 | 25,40 | 23,74 | 24,12 | -0,94% | 202,00 |
| 24.02.2026 | 24,15 | 24,78 | 24,09 | 24,35 | 0,95% | - |
| 23.02.2026 | 25,11 | 25,31 | 24,12 | 24,12 | -5,45% | - |
| 20.02.2026 | 25,82 | 25,83 | 25,26 | 25,51 | -1,01% | - |
| 19.02.2026 | 26,14 | 26,16 | 25,61 | 25,77 | -1,60% | 78,00 |
| 18.02.2026 | 25,42 | 26,19 | 25,38 | 26,19 | 3,15% | - |
| 17.02.2026 | 25,07 | 25,62 | 25,05 | 25,39 | 0,87% | - |
| 16.02.2026 | 25,19 | 25,30 | 25,12 | 25,17 | -0,20% | - |
| 13.02.2026 | 24,81 | 25,43 | 24,55 | 25,22 | 1,20% | 100,00 |
| 12.02.2026 | 25,42 | 25,48 | 24,13 | 24,92 | -1,85% | 60,00 |
| 11.02.2026 | 26,20 | 26,48 | 25,38 | 25,39 | -2,98% | 1.700,00 |
| 10.02.2026 | 25,51 | 26,79 | 25,50 | 26,17 | 0,93% | 330,00 |
| 09.02.2026 | 26,66 | 26,68 | 25,38 | 25,93 | -2,70% | 1.917,00 |
| 06.02.2026 | 26,26 | 26,97 | 26,18 | 26,65 | 0,99% | 97,00 |
| 05.02.2026 | 27,44 | 27,51 | 26,39 | 26,39 | -3,83% | - |
| 04.02.2026 | 27,23 | 27,95 | 26,66 | 27,44 | 0,55% | - |
| 03.02.2026 | 33,68 | 33,74 | 27,29 | 27,29 | -19,00% | - |
| 02.02.2026 | 32,31 | 33,77 | 32,27 | 33,69 | 4,45% | - |
| 30.01.2026 | 32,01 | 32,64 | 31,96 | 32,26 | -0,81% | - |
| 29.01.2026 | 33,37 | 33,38 | 32,50 | 32,52 | -3,29% | - |
| 28.01.2026 | 34,08 | 34,10 | 33,46 | 33,63 | -1,61% | - |
| 27.01.2026 | 36,21 | 36,21 | 34,17 | 34,18 | -4,42% | - |
| 26.01.2026 | 35,79 | 36,34 | 35,56 | 35,76 | -1,09% | - |
| 23.01.2026 | 36,15 | 36,15 | 36,15 | 36,15 | 0,22% | - |
| 22.01.2026 | 36,07 | 36,07 | 36,07 | 36,07 | 1,75% | - |
| 21.01.2026 | 35,45 | 35,45 | 35,45 | 35,45 | -1,25% | - |
| 20.01.2026 | 36,13 | 36,13 | 35,90 | 35,90 | -1,18% | 83,00 |
| 19.01.2026 | 36,33 | 36,33 | 36,33 | 36,33 | -1,92% | - |
| 16.01.2026 | 37,04 | 37,04 | 37,04 | 37,04 | 1,93% | 300,00 |
| 15.01.2026 | 36,34 | 36,34 | 36,34 | 36,34 | 1,99% | - |
| 14.01.2026 | 35,60 | 35,63 | 35,60 | 35,63 | -1,17% | 100,00 |
| 13.01.2026 | 36,05 | 36,05 | 36,05 | 36,05 | -1,56% | - |
| 12.01.2026 | 36,61 | 36,62 | 36,61 | 36,62 | 0,25% | 152,00 |
| 09.01.2026 | 36,53 | 36,53 | 36,53 | 36,53 | 0,47% | - |
| 08.01.2026 | 36,36 | 36,36 | 36,36 | 36,36 | 0,86% | - |
| 07.01.2026 | 36,05 | 36,05 | 36,05 | 36,05 | 1,24% | - |
| 06.01.2026 | 35,61 | 35,61 | 35,61 | 35,61 | 1,45% | - |
| 05.01.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -2,53% | - |
| 02.01.2026 | 36,01 | 36,01 | 36,01 | 36,01 | -1,53% | - |
| 30.12.2025 | 36,57 | 36,57 | 36,57 | 36,57 | -0,03% | - |
| 29.12.2025 | 36,58 | 36,58 | 36,58 | 36,58 | -0,27% | - |
| 23.12.2025 | 36,68 | 36,68 | 36,68 | 36,68 | 0,05% | - |