17,275€
4,38%
Echtzeit-Aktienkurs Exel Industries S.A.
Bid:
Ask:
Aktienkurse zur Exel Industries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 17,23 | 17,45 | 17,08 | 17,28 | 4,38% | - |
| 30.09.2026 | 17,48 | 17,48 | 16,55 | 16,55 | -4,75% | 1.900,00 |
| 29.09.2026 | 17,45 | 17,55 | 17,28 | 17,38 | -1,00% | - |
| 28.09.2026 | 17,35 | 17,70 | 17,35 | 17,55 | 0,29% | - |
| 25.09.2026 | 18,18 | 18,25 | 17,13 | 17,50 | -3,45% | - |
| 24.09.2026 | 17,53 | 18,23 | 17,40 | 18,13 | 3,13% | - |
| 23.09.2026 | 17,93 | 18,00 | 17,25 | 17,58 | -0,71% | - |
| 22.09.2026 | 18,50 | 18,53 | 17,70 | 17,70 | -4,58% | - |
| 21.09.2026 | 18,70 | 18,73 | 18,25 | 18,55 | 0,41% | - |
| 18.09.2026 | 18,63 | 18,88 | 18,45 | 18,48 | -0,81% | - |
| 17.09.2026 | 19,18 | 19,23 | 18,63 | 18,63 | -1,97% | - |
| 16.09.2026 | 18,95 | 19,10 | 18,75 | 19,00 | 0,80% | - |
| 15.09.2026 | 19,15 | 19,43 | 18,53 | 18,85 | -2,08% | - |
| 14.09.2026 | 19,70 | 19,88 | 18,98 | 19,25 | -3,02% | - |
| 11.09.2026 | 19,93 | 20,00 | 19,73 | 19,85 | 1,79% | 1.288,00 |
| 10.09.2026 | 19,65 | 19,95 | 19,50 | 19,50 | -0,26% | - |
| 09.09.2026 | 19,88 | 19,95 | 19,55 | 19,55 | -1,51% | - |
| 08.09.2026 | 19,48 | 20,05 | 19,45 | 19,85 | 1,40% | - |
| 07.09.2026 | 19,45 | 20,05 | 19,43 | 19,58 | 0,26% | - |
| 04.09.2026 | 19,73 | 19,90 | 19,48 | 19,53 | -0,64% | 1.368,00 |
| 03.09.2026 | 19,80 | 20,10 | 19,55 | 19,65 | -0,63% | - |
| 02.09.2026 | 19,95 | 20,05 | 19,70 | 19,78 | -0,88% | - |
| 01.09.2026 | 19,98 | 20,13 | 19,85 | 19,95 | -0,13% | - |
| 31.08.2026 | 19,90 | 20,08 | 19,83 | 19,98 | 0,38% | - |
| 28.08.2026 | 20,18 | 20,25 | 19,88 | 19,90 | -1,00% | - |
| 27.08.2026 | 20,08 | 20,10 | 19,95 | 20,10 | 0,25% | 180,00 |
| 26.08.2026 | 20,08 | 20,55 | 19,98 | 20,05 | -0,12% | - |
| 25.08.2026 | 19,88 | 20,35 | 19,88 | 20,08 | 1,13% | - |
| 24.08.2026 | 20,03 | 20,40 | 19,78 | 19,85 | 2,06% | - |
| 21.08.2026 | 19,70 | 20,13 | 19,45 | 19,45 | -1,02% | 110,00 |
| 20.08.2026 | 19,68 | 19,85 | 19,65 | 19,65 | -0,13% | 1.550,00 |
| 19.08.2026 | 20,05 | 20,20 | 19,68 | 19,68 | 0,13% | 1.988,00 |
| 18.08.2026 | 20,00 | 20,25 | 19,65 | 19,65 | -2,24% | - |
| 17.08.2026 | 20,28 | 20,28 | 19,83 | 20,10 | -0,50% | - |
| 14.08.2026 | 19,88 | 20,20 | 19,68 | 20,20 | 2,80% | - |
| 13.08.2026 | 20,60 | 20,70 | 19,65 | 19,65 | -0,51% | 11.403,00 |
| 12.08.2026 | 19,83 | 20,60 | 19,75 | 19,75 | 2,86% | - |
| 11.08.2026 | 20,28 | 20,30 | 19,20 | 19,20 | -5,30% | 2.838,00 |
| 10.08.2026 | 19,83 | 20,28 | 19,75 | 20,28 | 2,27% | - |
| 07.08.2026 | 20,28 | 20,30 | 19,73 | 19,83 | -2,22% | - |
| 06.08.2026 | 20,40 | 20,85 | 20,10 | 20,28 | -0,61% | - |
| 05.08.2026 | 20,95 | 21,00 | 20,25 | 20,40 | -2,39% | - |
| 04.08.2026 | 19,93 | 21,10 | 19,73 | 20,90 | 5,42% | - |
| 03.08.2026 | 20,45 | 20,48 | 19,35 | 19,83 | -1,73% | - |
| 31.07.2026 | 19,58 | 20,25 | 19,10 | 20,18 | 3,59% | - |
| 30.07.2026 | 19,23 | 19,50 | 19,05 | 19,48 | 1,30% | - |
| 29.07.2026 | 19,23 | 19,48 | 19,20 | 19,23 | -0,77% | - |
| 28.07.2026 | 19,03 | 20,43 | 18,98 | 19,38 | 1,57% | 1.850,00 |
| 27.07.2026 | 19,15 | 19,33 | 18,78 | 19,08 | -3,17% | 2.860,00 |
| 24.07.2026 | 19,38 | 19,80 | 19,08 | 19,70 | 1,68% | - |
| 23.07.2026 | 19,30 | 19,68 | 19,25 | 19,38 | -0,26% | - |
| 22.07.2026 | 19,85 | 19,88 | 19,40 | 19,43 | -2,14% | 4.313,00 |
| 21.07.2026 | 19,90 | 20,10 | 19,65 | 19,85 | 0,89% | 1.710,00 |
| 20.07.2026 | 19,53 | 20,33 | 19,28 | 19,68 | 0,38% | - |
| 17.07.2026 | 19,33 | 19,73 | 19,25 | 19,60 | 1,55% | - |
| 16.07.2026 | 19,70 | 19,73 | 19,30 | 19,30 | -1,66% | - |
| 15.07.2026 | 19,28 | 19,73 | 19,20 | 19,63 | 1,95% | - |
| 14.07.2026 | 19,25 | 19,75 | 19,05 | 19,25 | 0,00% | - |
| 13.07.2026 | 19,30 | 19,73 | 19,20 | 19,25 | -4,47% | 140,00 |
| 10.07.2026 | 20,13 | 20,20 | 20,13 | 20,15 | -0,25% | - |
| 09.07.2026 | 20,65 | 20,65 | 20,13 | 20,20 | 2,80% | - |
| 08.07.2026 | 21,45 | 21,70 | 19,65 | 19,65 | -8,82% | 3.112,00 |
| 07.07.2026 | 21,85 | 22,05 | 21,50 | 21,55 | -2,05% | - |
| 06.07.2026 | 22,05 | 22,15 | 21,95 | 22,00 | -0,45% | - |
| 03.07.2026 | 23,15 | 23,20 | 22,00 | 22,10 | -3,70% | - |
| 02.07.2026 | 22,80 | 23,00 | 22,45 | 22,95 | 0,66% | - |
| 01.07.2026 | 22,15 | 23,20 | 22,05 | 22,80 | 2,93% | 3.313,00 |
| 30.06.2026 | 19,98 | 22,55 | 19,95 | 22,15 | 11,03% | - |
| 29.06.2026 | 20,35 | 20,35 | 19,78 | 19,95 | -0,99% | 5.376,00 |
| 26.06.2026 | 20,40 | 20,68 | 20,08 | 20,15 | -2,42% | 3.600,00 |
| 25.06.2026 | 20,90 | 20,95 | 20,55 | 20,65 | -1,43% | - |
| 24.06.2026 | 21,00 | 21,15 | 20,80 | 20,95 | -0,24% | 1.530,00 |
| 23.06.2026 | 20,85 | 21,85 | 20,75 | 21,00 | 1,45% | 1.387,00 |
| 22.06.2026 | 21,70 | 21,85 | 20,70 | 20,70 | -4,61% | 2.720,00 |
| 19.06.2026 | 21,75 | 21,90 | 21,70 | 21,70 | -0,46% | 380,00 |
| 18.06.2026 | 22,15 | 22,35 | 21,65 | 21,80 | -1,13% | - |
| 17.06.2026 | 22,20 | 22,75 | 21,90 | 22,05 | -0,68% | 950,00 |
| 16.06.2026 | 23,40 | 23,50 | 22,20 | 22,20 | -5,13% | - |
| 15.06.2026 | 24,50 | 24,50 | 23,10 | 23,40 | -2,30% | - |
| 12.06.2026 | 24,30 | 24,55 | 23,50 | 23,95 | -0,42% | 2.394,00 |
| 11.06.2026 | 24,20 | 24,35 | 23,55 | 24,05 | -0,21% | - |
| 10.06.2026 | 24,20 | 24,65 | 23,85 | 24,10 | -1,03% | 2.268,00 |
| 09.06.2026 | 24,85 | 24,95 | 23,95 | 24,35 | -1,22% | 1.976,00 |
| 08.06.2026 | 24,20 | 24,85 | 24,15 | 24,65 | 0,82% | - |
| 05.06.2026 | 24,40 | 25,70 | 24,35 | 24,45 | 1,88% | 2.054,00 |
| 04.06.2026 | 25,75 | 26,20 | 24,00 | 24,00 | -6,43% | 3.607,00 |
| 03.06.2026 | 26,65 | 27,25 | 25,65 | 25,65 | -4,11% | - |
| 02.06.2026 | 27,55 | 27,65 | 26,65 | 26,75 | -2,73% | 153,00 |
| 01.06.2026 | 28,10 | 28,25 | 27,30 | 27,50 | -1,96% | 294,00 |
| 29.05.2026 | 28,55 | 28,60 | 27,80 | 28,05 | -1,23% | 6.290,00 |
| 28.05.2026 | 28,35 | 28,95 | 28,35 | 28,40 | -1,90% | - |
| 27.05.2026 | 28,40 | 29,05 | 28,35 | 28,95 | 2,12% | 144,00 |
| 26.05.2026 | 28,35 | 28,40 | 28,15 | 28,35 | -0,35% | - |
| 25.05.2026 | 28,95 | 28,95 | 28,25 | 28,45 | 0,71% | - |
| 22.05.2026 | 28,80 | 28,80 | 28,05 | 28,25 | -1,74% | - |
| 21.05.2026 | 28,45 | 28,80 | 28,35 | 28,75 | 0,70% | - |
| 20.05.2026 | 29,10 | 29,20 | 28,45 | 28,55 | -2,06% | - |
| 19.05.2026 | 29,60 | 29,75 | 29,05 | 29,15 | -1,69% | - |
| 18.05.2026 | 29,50 | 29,75 | 29,45 | 29,65 | -0,34% | - |
| 15.05.2026 | 29,60 | 30,25 | 29,60 | 29,75 | 2,23% | - |