40,865€
0,43%
Echtzeit-Aktienkurs Exelon Corp
Bid:
Ask:
Aktienkurse zur Exelon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 41,09 | 41,19 | 40,37 | 40,68 | -0,04% | 95,00 |
| 24.04.2025 | 41,12 | 41,33 | 40,63 | 40,69 | -1,70% | 136,00 |
| 23.04.2025 | 42,48 | 42,60 | 40,74 | 41,39 | -0,16% | 546,00 |
| 22.04.2025 | 39,97 | 41,50 | 39,83 | 41,46 | -0,25% | 696,00 |
| 17.04.2025 | 41,33 | 42,22 | 41,05 | 41,57 | 1,78% | 51,00 |
| 16.04.2025 | 40,90 | 41,80 | 40,40 | 40,84 | -1,42% | - |
| 15.04.2025 | 41,17 | 41,79 | 41,04 | 41,43 | 0,29% | 650,00 |
| 14.04.2025 | 40,99 | 41,40 | 40,23 | 41,31 | 1,82% | 798,00 |
| 11.04.2025 | 40,42 | 40,73 | 39,01 | 40,57 | 0,67% | 630,00 |
| 10.04.2025 | 40,42 | 40,84 | 39,34 | 40,30 | -0,54% | 612,00 |
| 09.04.2025 | 39,48 | 41,17 | 38,84 | 40,52 | -0,18% | 1.638,00 |
| 08.04.2025 | 41,21 | 41,83 | 40,18 | 40,59 | -0,90% | 1.321,00 |
| 07.04.2025 | 39,62 | 41,84 | 39,00 | 40,96 | -1,25% | 3.529,00 |
| 04.04.2025 | 42,52 | 43,84 | 41,15 | 41,48 | -3,19% | 1.738,00 |
| 03.04.2025 | 40,20 | 43,15 | 40,01 | 42,85 | 1,09% | - |
| 02.04.2025 | 42,45 | 42,80 | 42,13 | 42,38 | -0,35% | 1.060,00 |
| 01.04.2025 | 42,42 | 43,00 | 42,26 | 42,53 | -0,32% | 1.163,00 |
| 31.03.2025 | 41,00 | 42,73 | 40,75 | 42,67 | 3,62% | 1.443,00 |
| 28.03.2025 | 40,88 | 41,55 | 40,72 | 41,18 | 0,46% | 341,00 |
| 27.03.2025 | 40,85 | 41,30 | 40,62 | 40,99 | 0,10% | - |
| 26.03.2025 | 39,65 | 41,17 | 39,63 | 40,95 | 3,19% | - |
| 25.03.2025 | 40,33 | 40,40 | 39,47 | 39,68 | -1,59% | 4,00 |
| 24.03.2025 | 40,84 | 41,12 | 40,32 | 40,32 | -0,58% | 292,00 |
| 21.03.2025 | 41,17 | 41,35 | 40,26 | 40,56 | -1,34% | 243,00 |
| 20.03.2025 | 41,00 | 41,26 | 40,60 | 41,11 | 0,86% | 217,00 |
| 19.03.2025 | 40,75 | 40,98 | 40,48 | 40,75 | 0,38% | - |
| 18.03.2025 | 40,53 | 40,68 | 40,05 | 40,60 | -0,10% | 150,00 |
| 17.03.2025 | 40,39 | 41,00 | 40,31 | 40,64 | 0,07% | 507,00 |
| 14.03.2025 | 40,37 | 40,64 | 39,55 | 40,61 | 1,35% | 1.050,00 |
| 13.03.2025 | 38,96 | 40,10 | 38,83 | 40,07 | 2,44% | 419,00 |
| 12.03.2025 | 39,90 | 40,39 | 39,04 | 39,12 | -1,70% | 224,00 |
| 11.03.2025 | 40,61 | 40,69 | 39,58 | 39,80 | -1,72% | - |
| 10.03.2025 | 39,58 | 40,88 | 39,33 | 40,49 | 1,74% | 886,00 |
| 07.03.2025 | 39,76 | 40,06 | 39,20 | 39,80 | 0,14% | 872,00 |
| 06.03.2025 | 40,09 | 40,19 | 39,35 | 39,74 | -1,01% | 4.541,00 |
| 05.03.2025 | 41,41 | 41,44 | 40,05 | 40,15 | -2,52% | 1.011,00 |
| 04.03.2025 | 42,67 | 43,05 | 41,12 | 41,19 | -3,08% | 2.371,00 |
| 03.03.2025 | 42,64 | 42,65 | 41,99 | 42,49 | -0,26% | 2.902,00 |
| 28.02.2025 | 42,12 | 42,70 | 41,98 | 42,60 | 1,20% | 430,00 |
| 27.02.2025 | 42,20 | 42,57 | 41,83 | 42,10 | 0,23% | 771,00 |
| 26.02.2025 | 42,24 | 42,30 | 41,60 | 42,00 | 0,22% | 2.174,00 |
| 25.02.2025 | 41,38 | 42,18 | 41,16 | 41,91 | 1,21% | 774,00 |
| 24.02.2025 | 41,11 | 42,04 | 41,03 | 41,41 | -0,18% | 993,00 |
| 21.02.2025 | 41,17 | 41,76 | 41,11 | 41,49 | 0,96% | 678,00 |
| 20.02.2025 | 40,72 | 41,25 | 40,62 | 41,09 | 0,40% | 314,00 |
| 19.02.2025 | 40,84 | 41,09 | 40,49 | 40,93 | 0,16% | 27,00 |
| 18.02.2025 | 41,17 | 41,23 | 40,57 | 40,86 | -0,25% | 1.026,00 |
| 17.02.2025 | 41,07 | 41,10 | 40,91 | 40,96 | 0,21% | 256,00 |
| 14.02.2025 | 41,14 | 41,16 | 40,71 | 40,88 | -0,52% | 773,00 |
| 13.02.2025 | 41,28 | 41,63 | 40,99 | 41,09 | -0,48% | 468,00 |
| 12.02.2025 | 41,06 | 41,63 | 39,37 | 41,29 | 0,89% | 1.602,00 |
| 11.02.2025 | 40,41 | 40,96 | 40,15 | 40,93 | 0,97% | 325,00 |
| 10.02.2025 | 40,25 | 40,62 | 39,91 | 40,53 | 1,31% | 671,00 |
| 07.02.2025 | 39,63 | 40,12 | 39,44 | 40,01 | 1,08% | 709,00 |
| 06.02.2025 | 39,58 | 39,78 | 39,30 | 39,58 | 0,35% | 282,00 |
| 05.02.2025 | 38,75 | 39,61 | 38,52 | 39,44 | 0,96% | 1.306,00 |
| 04.02.2025 | 39,32 | 39,40 | 38,52 | 39,06 | -0,93% | 1.213,00 |
| 03.02.2025 | 38,32 | 39,61 | 38,13 | 39,43 | 2,13% | 1.342,00 |
| 31.01.2025 | 38,77 | 38,91 | 38,43 | 38,61 | 0,35% | 978,00 |
| 30.01.2025 | 37,99 | 39,68 | 37,86 | 38,47 | 1,14% | 627,00 |
| 29.01.2025 | 38,28 | 38,54 | 37,92 | 38,04 | -0,39% | 113,00 |
| 28.01.2025 | 39,09 | 39,36 | 38,09 | 38,19 | -1,60% | 472,00 |
| 27.01.2025 | 36,75 | 38,94 | 36,75 | 38,81 | 3,40% | 1.114,00 |
| 24.01.2025 | 37,45 | 37,62 | 37,02 | 37,53 | -0,36% | 191,00 |
| 23.01.2025 | 37,59 | 38,00 | 37,50 | 37,67 | -0,02% | 1.531,00 |
| 22.01.2025 | 39,10 | 39,34 | 37,62 | 37,67 | -2,91% | 1.875,00 |
| 21.01.2025 | 38,11 | 39,02 | 37,97 | 38,80 | 2,17% | 1.299,00 |
| 20.01.2025 | 38,22 | 38,29 | 37,94 | 37,98 | -1,02% | - |
| 17.01.2025 | 38,31 | 38,88 | 38,06 | 38,37 | 0,43% | 732,00 |
| 16.01.2025 | 37,02 | 38,21 | 36,84 | 38,21 | 3,42% | 1.666,00 |
| 15.01.2025 | 36,88 | 37,32 | 36,77 | 36,94 | 0,35% | 892,00 |
| 14.01.2025 | 36,80 | 36,96 | 36,36 | 36,81 | 0,12% | 946,00 |
| 13.01.2025 | 36,47 | 37,20 | 36,11 | 36,77 | 0,91% | 1.506,00 |
| 10.01.2025 | 37,04 | 37,48 | 36,41 | 36,44 | -1,77% | 35,00 |
| 09.01.2025 | 36,99 | 37,23 | 36,92 | 37,09 | 0,16% | 275,00 |
| 08.01.2025 | 36,34 | 37,06 | 36,14 | 37,03 | 2,10% | 532,00 |
| 07.01.2025 | 36,25 | 36,99 | 36,19 | 36,27 | -0,34% | 2,00 |
| 06.01.2025 | 36,95 | 37,10 | 36,16 | 36,40 | -1,42% | 881,00 |
| 03.01.2025 | 36,75 | 37,13 | 36,58 | 36,92 | 0,60% | 412,00 |
| 02.01.2025 | 36,46 | 37,19 | 36,36 | 36,70 | 2,17% | 895,00 |
| 30.12.2024 | 35,81 | 35,99 | 35,73 | 35,92 | 0,07% | 366,00 |
| 27.12.2024 | 35,94 | 36,07 | 35,57 | 35,90 | 0,06% | 101,00 |
| 23.12.2024 | 35,73 | 35,93 | 35,42 | 35,88 | 1,01% | 692,00 |
| 20.12.2024 | 35,72 | 35,82 | 35,16 | 35,52 | -1,04% | 794,00 |
| 19.12.2024 | 35,19 | 36,36 | 35,14 | 35,89 | 1,72% | 649,00 |
| 18.12.2024 | 34,78 | 35,51 | 34,73 | 35,29 | 1,28% | 4,00 |
| 17.12.2024 | 34,46 | 34,91 | 34,22 | 34,84 | 1,13% | 1.102,00 |
| 16.12.2024 | 35,09 | 35,35 | 34,44 | 34,45 | -1,94% | 102,00 |
| 13.12.2024 | 35,02 | 35,28 | 34,88 | 35,13 | -0,23% | 40,00 |
| 12.12.2024 | 34,93 | 35,39 | 34,77 | 35,21 | 0,46% | 263,00 |
| 11.12.2024 | 35,52 | 35,80 | 34,88 | 35,05 | -1,14% | 428,00 |
| 10.12.2024 | 35,41 | 35,69 | 35,06 | 35,46 | -0,10% | 495,00 |
| 09.12.2024 | 35,83 | 36,03 | 35,42 | 35,49 | -0,98% | 212,00 |
| 06.12.2024 | 35,77 | 36,04 | 35,64 | 35,84 | -0,13% | - |
| 05.12.2024 | 36,04 | 36,17 | 35,67 | 35,89 | -0,33% | 127,00 |
| 04.12.2024 | 36,36 | 36,69 | 35,77 | 36,01 | -0,83% | 1,00 |
| 03.12.2024 | 36,60 | 36,80 | 36,28 | 36,31 | -0,66% | 1,00 |
| 02.12.2024 | 37,71 | 37,81 | 36,45 | 36,55 | -2,36% | 1.442,00 |
| 29.11.2024 | 37,52 | 37,60 | 37,25 | 37,43 | -0,37% | 100,00 |
| 28.11.2024 | 37,55 | 37,76 | 37,41 | 37,57 | 0,41% | 176,00 |