1,590€
11,19%
Echtzeit-Aktienkurs EXCEET GROUP SCA RED. A
Bid:
Ask:
Aktienkurse zur EXCEET GROUP SCA RED. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 1,50 | 1,70 | 1,49 | 1,52 | 6,29% | 52.303,00 |
| 19.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 18.11.2025 | 1,48 | 1,48 | 1,43 | 1,43 | -4,67% | 12.606,00 |
| 17.11.2025 | 1,48 | 1,57 | 1,48 | 1,50 | -0,66% | 9.836,00 |
| 14.11.2025 | 1,62 | 1,62 | 1,51 | 1,51 | -8,48% | 3.144,00 |
| 13.11.2025 | 1,62 | 1,65 | 1,62 | 1,65 | -1,20% | 1.211,00 |
| 12.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,73% | 2.700,00 |
| 11.11.2025 | 1,67 | 1,70 | 1,60 | 1,61 | 0,63% | 3.007,00 |
| 10.11.2025 | 1,66 | 1,66 | 1,60 | 1,60 | -4,19% | 3.202,00 |
| 07.11.2025 | 1,62 | 1,67 | 1,55 | 1,67 | 7,74% | 6.798,00 |
| 06.11.2025 | 1,66 | 1,66 | 1,55 | 1,55 | -7,74% | 6.711,00 |
| 05.11.2025 | 1,60 | 1,68 | 1,60 | 1,68 | 11,26% | 4.297,00 |
| 04.11.2025 | 1,80 | 1,82 | 1,45 | 1,51 | -4,43% | 38.295,00 |
| 03.11.2025 | 1,64 | 1,65 | 1,56 | 1,58 | 0,64% | 5.000,00 |
| 31.10.2025 | 1,65 | 1,65 | 1,57 | 1,57 | -0,63% | 3.100,00 |
| 30.10.2025 | 1,65 | 1,65 | 1,58 | 1,58 | -1,86% | 5.500,00 |
| 29.10.2025 | 1,71 | 1,71 | 1,61 | 1,61 | -2,42% | 5.640,00 |
| 28.10.2025 | 1,65 | 1,73 | 1,65 | 1,65 | 5,10% | 2.667,00 |
| 27.10.2025 | 1,68 | 1,68 | 1,57 | 1,57 | -5,99% | 9.348,00 |
| 24.10.2025 | 1,68 | 1,68 | 1,64 | 1,67 | 0,60% | 7.225,00 |
| 23.10.2025 | 1,69 | 1,75 | 1,66 | 1,66 | -1,19% | 22.647,00 |
| 22.10.2025 | 1,73 | 1,80 | 1,68 | 1,68 | -4,55% | 35.770,00 |
| 21.10.2025 | 1,73 | 1,82 | 1,73 | 1,76 | -1,68% | 7.777,00 |
| 20.10.2025 | 1,77 | 1,83 | 1,77 | 1,79 | -0,56% | 5.950,00 |
| 17.10.2025 | 1,82 | 1,83 | 1,80 | 1,80 | 0,00% | 2.496,00 |
| 16.10.2025 | 1,87 | 1,87 | 1,80 | 1,80 | -1,64% | 7.838,00 |
| 15.10.2025 | 1,96 | 1,96 | 1,81 | 1,83 | -7,58% | 3.656,00 |
| 14.10.2025 | 1,82 | 2,08 | 1,82 | 1,98 | 9,39% | 6.665,00 |
| 13.10.2025 | 1,82 | 1,84 | 1,81 | 1,81 | 1,12% | 9.683,00 |
| 10.10.2025 | 1,86 | 1,89 | 1,79 | 1,79 | -2,72% | 17.975,00 |
| 09.10.2025 | 1,84 | 1,87 | 1,84 | 1,84 | 1,66% | 5.233,00 |
| 08.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 07.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | - |
| 06.10.2025 | 1,79 | 1,80 | 1,77 | 1,77 | -2,21% | 4.427,00 |
| 03.10.2025 | 1,86 | 1,86 | 1,81 | 1,81 | -3,72% | 2.000,00 |
| 02.10.2025 | 1,90 | 1,90 | 1,88 | 1,88 | 1,62% | 4.367,00 |
| 01.10.2025 | 1,89 | 1,90 | 1,81 | 1,85 | -3,65% | 3.228,00 |
| 30.09.2025 | 1,89 | 1,92 | 1,89 | 1,92 | 4,35% | 2.979,00 |
| 29.09.2025 | 1,82 | 1,84 | 1,82 | 1,84 | -1,60% | 222,00 |
| 26.09.2025 | 1,87 | 1,88 | 1,86 | 1,87 | -1,06% | 10.091,00 |
| 25.09.2025 | 1,86 | 1,89 | 1,86 | 1,89 | 0,53% | 2.679,00 |
| 24.09.2025 | 1,83 | 1,88 | 1,83 | 1,88 | 5,62% | 16.997,00 |
| 23.09.2025 | 1,81 | 1,82 | 1,78 | 1,78 | -1,66% | 5.314,00 |
| 22.09.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -0,55% | 6.265,00 |
| 19.09.2025 | 1,80 | 1,85 | 1,80 | 1,82 | -1,09% | 4.950,00 |
| 18.09.2025 | 1,90 | 1,90 | 1,83 | 1,84 | -0,54% | 1.547,00 |
| 17.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 16.09.2025 | 1,86 | 1,90 | 1,85 | 1,85 | -4,15% | 1.517,00 |
| 15.09.2025 | 1,90 | 1,96 | 1,90 | 1,93 | -3,50% | 315,00 |
| 12.09.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 1,52% | 5,00 |
| 11.09.2025 | 1,98 | 1,98 | 1,97 | 1,97 | -2,48% | 797,00 |
| 10.09.2025 | 1,90 | 2,06 | 1,90 | 2,02 | 8,60% | 9.211,00 |
| 09.09.2025 | 1,94 | 1,94 | 1,86 | 1,86 | -4,62% | 4.627,00 |
| 08.09.2025 | 1,93 | 1,95 | 1,93 | 1,95 | -2,01% | 2.863,00 |
| 05.09.2025 | 2,12 | 2,12 | 1,99 | 1,99 | -6,13% | 22.374,00 |
| 04.09.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 0,00% | 65.423,00 |
| 03.09.2025 | 2,10 | 2,12 | 2,10 | 2,12 | -0,93% | 2.000,00 |
| 02.09.2025 | 2,12 | 2,14 | 2,10 | 2,14 | -0,93% | 42.728,00 |
| 01.09.2025 | 2,12 | 2,16 | 2,10 | 2,16 | 0,93% | 4.355,00 |
| 29.08.2025 | 2,16 | 2,20 | 2,14 | 2,14 | -0,93% | 288,00 |
| 28.08.2025 | 1,85 | 2,16 | 1,79 | 2,16 | 17,39% | 36.895,00 |
| 27.08.2025 | 1,85 | 1,85 | 1,84 | 1,84 | -2,65% | 10.000,00 |
| 26.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 25.08.2025 | 2,06 | 2,06 | 1,87 | 1,87 | -5,08% | 528,00 |
| 22.08.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | - |
| 21.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 20.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 19.08.2025 | 1,79 | 1,96 | 1,79 | 1,95 | 8,33% | 9.002,00 |
| 18.08.2025 | 1,82 | 1,82 | 1,70 | 1,80 | -3,23% | 15.369,00 |
| 15.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 14.08.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -4,12% | 866,00 |
| 13.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 12.08.2025 | 1,91 | 1,94 | 1,91 | 1,94 | -1,52% | 2.000,00 |
| 11.08.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 08.08.2025 | 1,92 | 2,02 | 1,92 | 1,97 | 0,51% | 6.361,00 |
| 07.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 06.08.2025 | 1,97 | 1,97 | 1,94 | 1,94 | 0,00% | 3.000,00 |
| 05.08.2025 | 1,97 | 2,00 | 1,91 | 1,94 | -1,02% | 12.406,00 |
| 04.08.2025 | 2,00 | 2,00 | 1,96 | 1,96 | 1,03% | 250,00 |
| 01.08.2025 | 2,00 | 2,00 | 1,94 | 1,94 | -3,96% | 2.025,00 |
| 31.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 30.07.2025 | 2,00 | 2,06 | 2,00 | 2,04 | 5,15% | 4.500,00 |
| 29.07.2025 | 1,90 | 1,94 | 1,90 | 1,94 | 1,04% | 950,00 |
| 28.07.2025 | 1,92 | 1,93 | 1,90 | 1,92 | -4,95% | 10.500,00 |
| 25.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,59% | - |
| 24.07.2025 | 1,82 | 1,95 | 1,82 | 1,95 | 3,72% | 6.060,00 |
| 23.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 22.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 21.07.2025 | 1,79 | 1,87 | 1,79 | 1,87 | 6,25% | 2.143,00 |
| 18.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 17.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 16.07.2025 | 1,78 | 1,79 | 1,76 | 1,76 | -1,68% | 575,00 |
| 15.07.2025 | 1,86 | 1,93 | 1,79 | 1,79 | -5,29% | 33.749,00 |
| 14.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | 1.300,00 |
| 11.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 10.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 09.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 08.07.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 3,85% | 1.400,00 |
| 07.07.2025 | 1,88 | 1,88 | 1,82 | 1,82 | -6,19% | 2.910,00 |
| 04.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |