1,250€
-0,79%
Echtzeit-Aktienkurs exceet Group SE
Bid:
Ask:
Aktienkurse zur exceet Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | 200,00 |
| 04.03.2026 | 1,26 | 1,26 | 1,24 | 1,24 | 0,00% | 1.202,00 |
| 03.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 02.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 27.02.2026 | 1,24 | 1,26 | 1,24 | 1,26 | -1,56% | 6,00 |
| 26.02.2026 | 1,24 | 1,30 | 1,24 | 1,28 | 1,59% | 8.190,00 |
| 25.02.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 0,00% | 2,00 |
| 24.02.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -0,79% | 610,00 |
| 23.02.2026 | 1,30 | 1,30 | 1,21 | 1,27 | 0,00% | 2.470,00 |
| 20.02.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -3,05% | 24.000,00 |
| 19.02.2026 | 1,39 | 1,40 | 1,31 | 1,31 | -7,09% | 22.300,00 |
| 18.02.2026 | 1,38 | 1,41 | 1,38 | 1,41 | 0,00% | 127,00 |
| 17.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 16.02.2026 | 1,38 | 1,41 | 1,38 | 1,41 | 3,68% | 846,00 |
| 13.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | 120,00 |
| 12.02.2026 | 1,45 | 1,45 | 1,35 | 1,35 | -6,25% | 1.027,00 |
| 11.02.2026 | 1,45 | 1,49 | 1,41 | 1,44 | 2,86% | 6.102,00 |
| 10.02.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 4,48% | 14.000,00 |
| 09.02.2026 | 1,30 | 1,34 | 1,30 | 1,34 | -0,74% | 190,00 |
| 06.02.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -0,74% | 13,00 |
| 05.02.2026 | 1,40 | 1,40 | 1,35 | 1,36 | -1,45% | 12.008,00 |
| 04.02.2026 | 1,40 | 1,40 | 1,38 | 1,38 | 0,00% | 6.000,00 |
| 03.02.2026 | 1,35 | 1,40 | 1,35 | 1,38 | 0,00% | 700,00 |
| 02.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 30.01.2026 | 1,40 | 1,44 | 1,39 | 1,40 | 1,45% | 1.737,00 |
| 29.01.2026 | 1,42 | 1,42 | 1,32 | 1,38 | -5,48% | 4.264,00 |
| 28.01.2026 | 1,43 | 1,49 | 1,43 | 1,46 | -2,01% | 8.529,00 |
| 27.01.2026 | 1,46 | 1,49 | 1,44 | 1,49 | -2,61% | 19.972,00 |
| 26.01.2026 | 1,55 | 1,55 | 1,52 | 1,53 | -1,29% | 3.508,00 |
| 23.01.2026 | 1,57 | 1,60 | 1,40 | 1,55 | 1,97% | 38.982,00 |
| 22.01.2026 | 1,55 | 1,59 | 1,52 | 1,52 | -0,65% | 12.244,00 |
| 21.01.2026 | 1,55 | 1,55 | 1,53 | 1,53 | 0,00% | 4.000,00 |
| 20.01.2026 | 1,65 | 1,65 | 1,52 | 1,53 | -3,77% | 2.186,00 |
| 19.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 16.01.2026 | 1,49 | 1,65 | 1,49 | 1,59 | 1,92% | 15,00 |
| 15.01.2026 | 1,68 | 1,70 | 1,56 | 1,56 | -11,36% | 6.251,00 |
| 14.01.2026 | 1,80 | 1,90 | 1,76 | 1,76 | -5,88% | 6.511,00 |
| 13.01.2026 | 1,80 | 1,89 | 1,80 | 1,87 | 1,08% | 2.107,00 |
| 12.01.2026 | 1,80 | 1,90 | 1,80 | 1,85 | 0,00% | 8.078,00 |
| 09.01.2026 | 1,75 | 1,90 | 1,75 | 1,85 | 0,54% | 4.686,00 |
| 08.01.2026 | 2,08 | 2,08 | 1,70 | 1,84 | -4,17% | 5.055,00 |
| 07.01.2026 | 2,14 | 2,20 | 1,92 | 1,92 | -10,28% | 23.703,00 |
| 06.01.2026 | 2,46 | 2,46 | 2,02 | 2,14 | -12,30% | 11.914,00 |
| 05.01.2026 | 2,68 | 2,72 | 2,10 | 2,44 | 19,61% | 23.686,00 |
| 02.01.2026 | 1,52 | 2,04 | 1,47 | 2,04 | 75,86% | 15.933,00 |
| 30.12.2025 | 1,18 | 1,20 | 1,16 | 1,16 | 0,00% | 3.256,00 |
| 29.12.2025 | 1,20 | 1,20 | 1,16 | 1,16 | 4,50% | 325,00 |
| 23.12.2025 | 1,17 | 1,21 | 1,11 | 1,11 | -3,48% | 1.240,00 |
| 22.12.2025 | 1,22 | 1,22 | 1,15 | 1,15 | -4,17% | 9.970,00 |
| 19.12.2025 | 1,26 | 1,26 | 1,19 | 1,20 | -6,25% | 32.417,00 |
| 18.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 17.12.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 0,00% | 3.473,00 |
| 16.12.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -2,29% | 7.705,00 |
| 15.12.2025 | 1,33 | 1,36 | 1,31 | 1,31 | -2,96% | 36.655,00 |
| 12.12.2025 | 1,35 | 1,40 | 1,35 | 1,35 | 2,27% | 4.219,00 |
| 11.12.2025 | 1,30 | 1,32 | 1,28 | 1,32 | -0,75% | 8.521,00 |
| 10.12.2025 | 1,38 | 1,39 | 1,33 | 1,33 | 0,00% | 3.764,00 |
| 09.12.2025 | 1,36 | 1,39 | 1,32 | 1,33 | -1,48% | 7.109,00 |
| 08.12.2025 | 1,36 | 1,37 | 1,27 | 1,35 | 0,00% | 9.949,00 |
| 05.12.2025 | 1,39 | 1,39 | 1,35 | 1,35 | 0,00% | 1.379,00 |
| 04.12.2025 | 1,40 | 1,40 | 1,35 | 1,35 | 0,00% | 2.625,00 |
| 03.12.2025 | 1,37 | 1,39 | 1,30 | 1,35 | -0,74% | 23.114,00 |
| 02.12.2025 | 1,33 | 1,36 | 1,31 | 1,36 | 3,82% | 2.593,00 |
| 01.12.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 0,00% | 7,00 |
| 28.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 27.11.2025 | 1,45 | 1,45 | 1,31 | 1,31 | 5,65% | 14.960,00 |
| 26.11.2025 | 1,39 | 1,39 | 1,24 | 1,24 | -12,06% | 6.946,00 |
| 25.11.2025 | 1,44 | 1,45 | 1,41 | 1,41 | -4,08% | 4.334,00 |
| 24.11.2025 | 1,40 | 1,47 | 1,29 | 1,47 | 0,00% | 18.146,00 |
| 21.11.2025 | 1,54 | 1,54 | 1,44 | 1,47 | -3,29% | 6.700,00 |
| 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 |