35,490€
-0,20%
Echtzeit-Aktienkurs Exelon Corp.
Bid:
Ask:
Aktienkurse zur Exelon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 35,59 | 35,69 | 35,32 | 35,44 | -0,34% | 132,00 |
| 16.05.2024 | 35,62 | 36,02 | 35,05 | 35,56 | -0,12% | 3.035,00 |
| 15.05.2024 | 35,48 | 35,86 | 35,20 | 35,60 | 0,27% | 10,00 |
| 14.05.2024 | 35,33 | 35,69 | 35,18 | 35,51 | 0,45% | 387,00 |
| 13.05.2024 | 35,09 | 35,46 | 34,91 | 35,35 | 1,13% | 69,00 |
| 10.05.2024 | 35,44 | 35,47 | 34,85 | 34,96 | -1,60% | 70,00 |
| 09.05.2024 | 35,13 | 35,56 | 34,95 | 35,53 | 0,87% | 576,00 |
| 08.05.2024 | 35,31 | 35,38 | 34,95 | 35,22 | -0,05% | 70,00 |
| 07.05.2024 | 34,85 | 35,26 | 34,62 | 35,24 | 1,11% | 689,00 |
| 06.05.2024 | 34,76 | 34,93 | 34,39 | 34,85 | 0,33% | 130,00 |
| 03.05.2024 | 35,52 | 35,60 | 34,33 | 34,74 | -1,57% | 159,00 |
| 02.05.2024 | 35,45 | 35,91 | 34,88 | 35,29 | 0,13% | 370,00 |
| 30.04.2024 | 35,24 | 35,39 | 34,59 | 35,25 | 0,24% | - |
| 29.04.2024 | 34,95 | 35,30 | 34,73 | 35,16 | 0,79% | 140,00 |
| 26.04.2024 | 35,10 | 35,21 | 34,81 | 34,89 | -0,61% | 6,00 |
| 25.04.2024 | 35,20 | 35,60 | 34,75 | 35,10 | -0,58% | 1,00 |
| 24.04.2024 | 35,37 | 35,65 | 34,32 | 35,30 | 0,66% | 222,00 |
| 23.04.2024 | 35,31 | 35,50 | 34,99 | 35,07 | -0,85% | 26,00 |
| 22.04.2024 | 35,54 | 35,65 | 35,03 | 35,37 | 0,33% | 916,00 |
| 19.04.2024 | 34,15 | 35,34 | 34,09 | 35,26 | 2,23% | 587,00 |
| 18.04.2024 | 34,26 | 34,52 | 34,02 | 34,49 | 1,00% | 161,00 |
| 17.04.2024 | 33,64 | 34,20 | 33,52 | 34,15 | 1,37% | 294,00 |
| 16.04.2024 | 34,12 | 34,26 | 33,62 | 33,69 | -1,38% | 405,00 |
| 15.04.2024 | 34,40 | 34,63 | 33,95 | 34,16 | -0,29% | 217,00 |
| 12.04.2024 | 34,35 | 34,77 | 34,01 | 34,26 | -0,15% | 160,00 |
| 11.04.2024 | 34,37 | 34,70 | 34,18 | 34,31 | -0,23% | 132,00 |
| 10.04.2024 | 34,91 | 35,17 | 34,13 | 34,39 | -1,36% | 183,00 |
| 09.04.2024 | 34,83 | 35,01 | 34,65 | 34,86 | 0,24% | 69,00 |
| 08.04.2024 | 34,45 | 34,82 | 34,15 | 34,78 | 0,78% | 3,00 |
| 05.04.2024 | 34,61 | 34,61 | 33,81 | 34,51 | 0,45% | 260,00 |
| 04.04.2024 | 34,43 | 34,64 | 34,10 | 34,36 | 0,00% | 1.290,00 |
| 03.04.2024 | 34,77 | 34,91 | 34,36 | 34,36 | -1,58% | - |
| 02.04.2024 | 34,68 | 35,00 | 34,36 | 34,91 | 0,22% | 831,00 |
| 28.03.2024 | 34,38 | 34,94 | 34,28 | 34,83 | 1,21% | - |
| 27.03.2024 | 33,86 | 34,48 | 33,82 | 34,41 | 1,86% | 441,00 |
| 26.03.2024 | 34,03 | 34,08 | 33,71 | 33,79 | -0,61% | - |
| 25.03.2024 | 33,90 | 34,11 | 33,74 | 33,99 | 0,10% | 20,00 |
| 22.03.2024 | 34,19 | 34,45 | 33,96 | 33,96 | -0,48% | 864,00 |
| 21.03.2024 | 33,41 | 34,21 | 33,30 | 34,12 | 2,59% | 30,00 |
| 20.03.2024 | 33,83 | 34,21 | 33,26 | 33,26 | -1,78% | 1.130,00 |
| 19.03.2024 | 33,57 | 34,09 | 33,55 | 33,87 | 0,56% | 10,00 |
| 18.03.2024 | 33,52 | 34,01 | 33,37 | 33,68 | 0,51% | 258,00 |
| 15.03.2024 | 33,56 | 33,91 | 33,25 | 33,51 | -0,37% | 403,00 |
| 14.03.2024 | 33,92 | 34,09 | 33,42 | 33,63 | -0,61% | 261,00 |
| 13.03.2024 | 33,86 | 34,20 | 33,74 | 33,84 | -0,27% | 98,00 |
| 12.03.2024 | 34,14 | 34,18 | 33,69 | 33,93 | -0,34% | 275,00 |
| 11.03.2024 | 33,76 | 34,21 | 33,60 | 34,04 | 0,66% | - |
| 08.03.2024 | 33,60 | 33,89 | 33,36 | 33,82 | 0,54% | - |
| 07.03.2024 | 33,49 | 34,18 | 33,43 | 33,64 | -0,08% | 53,00 |
| 06.03.2024 | 33,49 | 33,75 | 33,23 | 33,67 | 0,80% | 68,00 |
| 05.03.2024 | 33,21 | 34,03 | 33,08 | 33,40 | 0,12% | 350,00 |
| 04.03.2024 | 32,52 | 33,42 | 32,33 | 33,36 | 1,89% | - |
| 01.03.2024 | 32,55 | 32,86 | 32,33 | 32,74 | -1,25% | 759,00 |
| 29.02.2024 | 33,00 | 33,46 | 32,87 | 33,16 | 0,42% | 242,00 |
| 28.02.2024 | 33,40 | 33,55 | 32,92 | 33,02 | -1,17% | - |
| 27.02.2024 | 32,77 | 33,53 | 32,71 | 33,41 | 1,74% | 76,00 |
| 26.02.2024 | 33,30 | 33,41 | 32,54 | 32,84 | -1,64% | 233,00 |
| 23.02.2024 | 33,28 | 33,66 | 33,07 | 33,39 | 0,16% | 1.090,00 |
| 22.02.2024 | 33,82 | 33,87 | 32,73 | 33,34 | -0,51% | 1.053,00 |
| 21.02.2024 | 32,06 | 33,72 | 31,47 | 33,51 | 4,25% | 631,00 |
| 20.02.2024 | 32,35 | 32,64 | 32,05 | 32,14 | -0,96% | - |
| 19.02.2024 | 32,45 | 32,65 | 32,38 | 32,45 | 0,16% | 75,00 |
| 16.02.2024 | 32,47 | 32,59 | 32,04 | 32,40 | 0,09% | 310,00 |
| 15.02.2024 | 31,85 | 32,44 | 31,72 | 32,37 | 1,76% | 134,00 |
| 14.02.2024 | 31,95 | 32,28 | 31,76 | 31,81 | -0,33% | 30,00 |
| 13.02.2024 | 31,90 | 32,34 | 31,26 | 31,92 | 0,09% | 300,00 |
| 12.02.2024 | 31,33 | 32,00 | 31,19 | 31,89 | 1,64% | 55,00 |
| 09.02.2024 | 31,33 | 31,87 | 30,92 | 31,37 | 0,18% | 1.960,00 |
| 08.02.2024 | 31,65 | 31,72 | 31,12 | 31,31 | -1,08% | 174,00 |
| 07.02.2024 | 31,50 | 31,80 | 31,24 | 31,66 | 0,40% | 2,00 |
| 06.02.2024 | 31,34 | 31,76 | 31,19 | 31,53 | 0,77% | 179,00 |
| 05.02.2024 | 31,84 | 32,01 | 31,28 | 31,29 | -1,74% | 725,00 |
| 02.02.2024 | 32,52 | 32,52 | 31,48 | 31,85 | -1,09% | 790,00 |
| 01.02.2024 | 32,30 | 32,63 | 31,87 | 32,20 | -0,13% | 444,00 |
| 31.01.2024 | 32,18 | 32,72 | 31,81 | 32,24 | -0,25% | 1.229,00 |
| 30.01.2024 | 32,62 | 32,72 | 31,98 | 32,32 | -0,72% | 610,00 |
| 29.01.2024 | 32,32 | 32,56 | 32,07 | 32,55 | 0,93% | 120,00 |
| 26.01.2024 | 31,98 | 32,27 | 31,89 | 32,25 | 0,33% | 902,00 |
| 25.01.2024 | 31,32 | 32,17 | 31,18 | 32,15 | 2,67% | 190,00 |
| 24.01.2024 | 32,17 | 32,21 | 31,29 | 31,31 | -2,26% | 362,00 |
| 23.01.2024 | 31,98 | 32,34 | 31,86 | 32,03 | 0,02% | 38,00 |
| 22.01.2024 | 32,32 | 32,48 | 31,82 | 32,03 | -0,47% | 229,00 |
| 19.01.2024 | 32,55 | 32,71 | 31,97 | 32,18 | -0,99% | 611,00 |
| 18.01.2024 | 32,70 | 32,95 | 32,13 | 32,50 | -0,70% | 45,00 |
| 17.01.2024 | 32,64 | 33,21 | 32,49 | 32,73 | -0,33% | 30,00 |
| 16.01.2024 | 32,87 | 33,14 | 32,61 | 32,84 | -0,28% | 517,00 |
| 15.01.2024 | 32,97 | 33,14 | 32,89 | 32,93 | -0,04% | 4,00 |
| 12.01.2024 | 32,98 | 33,33 | 32,88 | 32,94 | -0,40% | 35,00 |
| 11.01.2024 | 33,48 | 33,57 | 32,86 | 33,08 | -1,05% | 454,00 |
| 10.01.2024 | 33,32 | 33,76 | 33,20 | 33,43 | 0,29% | 1.434,00 |
| 09.01.2024 | 33,33 | 33,47 | 33,11 | 33,33 | -0,48% | - |
| 08.01.2024 | 33,10 | 33,52 | 32,81 | 33,49 | 0,96% | 57,00 |
| 05.01.2024 | 32,89 | 33,25 | 32,65 | 33,17 | 0,79% | 44,00 |
| 04.01.2024 | 33,15 | 33,18 | 32,87 | 32,91 | -0,59% | 2,00 |
| 03.01.2024 | 33,26 | 33,58 | 32,71 | 33,11 | -0,65% | 456,00 |
| 02.01.2024 | 32,43 | 33,51 | 32,43 | 33,33 | 2,80% | 415,00 |
| 29.12.2023 | 32,42 | 32,58 | 32,33 | 32,42 | 0,06% | 4,00 |
| 28.12.2023 | 31,94 | 32,52 | 31,72 | 32,40 | 1,58% | 546,00 |
| 27.12.2023 | 32,22 | 32,33 | 31,60 | 31,89 | -0,42% | 469,00 |
| 22.12.2023 | 31,81 | 32,44 | 31,64 | 32,03 | 0,44% | 30,00 |