46,500€
-0,43%
Echtzeit-Aktienkurs Exel Industries S.A.
Bid:
Ask:
Aktienkurse zur Exel Industries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 46,40 | 47,65 | 46,40 | 47,55 | -0,11% | - |
| 04.11.2024 | 46,40 | 47,65 | 46,40 | 47,60 | 0,00% | - |
| 01.11.2024 | 48,25 | 48,25 | 47,55 | 47,60 | -1,35% | - |
| 31.10.2024 | 47,30 | 48,40 | 47,30 | 48,25 | 1,90% | - |
| 30.10.2024 | 46,40 | 47,55 | 46,40 | 47,35 | -0,32% | - |
| 29.10.2024 | 46,30 | 47,55 | 46,30 | 47,50 | 0,32% | - |
| 28.10.2024 | 46,00 | 47,35 | 46,00 | 47,35 | 1,61% | - |
| 25.10.2024 | 47,55 | 47,55 | 46,10 | 46,60 | -2,00% | - |
| 24.10.2024 | 46,50 | 47,70 | 46,50 | 47,55 | 0,00% | - |
| 23.10.2024 | 46,40 | 47,65 | 46,40 | 47,55 | -0,21% | - |
| 22.10.2024 | 47,55 | 47,75 | 47,25 | 47,65 | 0,21% | - |
| 21.10.2024 | 46,40 | 47,70 | 46,40 | 47,55 | 0,11% | - |
| 18.10.2024 | 46,30 | 47,55 | 46,30 | 47,50 | 0,42% | - |
| 17.10.2024 | 46,50 | 47,65 | 46,50 | 47,30 | -0,63% | - |
| 16.10.2024 | 46,80 | 47,85 | 46,80 | 47,60 | -0,42% | - |
| 15.10.2024 | 46,80 | 48,00 | 46,80 | 47,80 | -0,42% | - |
| 14.10.2024 | 48,60 | 48,60 | 47,95 | 48,00 | -1,23% | - |
| 11.10.2024 | 48,70 | 49,75 | 48,30 | 48,60 | -2,31% | - |
| 10.10.2024 | 49,85 | 49,85 | 49,55 | 49,75 | -0,10% | - |
| 09.10.2024 | 48,60 | 49,85 | 48,60 | 49,80 | 0,50% | - |
| 08.10.2024 | 48,50 | 49,55 | 48,50 | 49,55 | 0,00% | - |
| 07.10.2024 | 49,30 | 50,75 | 49,30 | 49,55 | -2,27% | - |
| 04.10.2024 | 49,30 | 50,80 | 49,30 | 50,70 | 0,10% | - |
| 03.10.2024 | 49,50 | 50,85 | 49,50 | 50,65 | -0,10% | - |
| 02.10.2024 | 50,85 | 50,90 | 50,50 | 50,70 | 0,00% | - |
| 01.10.2024 | 46,60 | 51,10 | 46,60 | 50,70 | 4,32% | - |
| 30.09.2024 | 46,90 | 48,85 | 46,25 | 48,60 | 3,62% | - |
| 27.09.2024 | 46,30 | 47,35 | 46,30 | 46,90 | -0,95% | - |
| 26.09.2024 | 47,30 | 47,45 | 46,90 | 47,35 | 0,11% | - |
| 25.09.2024 | 46,20 | 47,30 | 46,20 | 47,30 | 0,00% | - |
| 24.09.2024 | 47,55 | 47,55 | 47,20 | 47,30 | -0,53% | - |
| 23.09.2024 | 46,60 | 47,75 | 46,60 | 47,55 | -0,42% | - |
| 20.09.2024 | 47,45 | 47,90 | 47,45 | 47,75 | 0,53% | - |
| 19.09.2024 | 46,20 | 47,50 | 46,20 | 47,50 | 0,42% | - |
| 18.09.2024 | 46,85 | 47,30 | 46,85 | 47,30 | 0,53% | - |
| 17.09.2024 | 46,20 | 47,30 | 46,20 | 47,05 | -0,53% | - |
| 16.09.2024 | 45,60 | 47,35 | 45,60 | 47,30 | 0,75% | - |
| 13.09.2024 | 45,50 | 47,00 | 45,50 | 46,95 | 1,51% | - |
| 12.09.2024 | 45,40 | 46,65 | 45,40 | 46,25 | -0,86% | - |
| 11.09.2024 | 45,60 | 46,70 | 45,60 | 46,65 | 0,11% | - |
| 10.09.2024 | 44,90 | 46,90 | 44,90 | 46,60 | 0,98% | - |
| 09.09.2024 | 45,90 | 46,15 | 45,90 | 46,15 | 0,44% | - |
| 06.09.2024 | 45,70 | 47,40 | 45,70 | 45,95 | -1,92% | - |
| 05.09.2024 | 47,05 | 47,25 | 46,75 | 46,85 | -0,53% | - |
| 04.09.2024 | 46,20 | 48,05 | 46,20 | 47,10 | -0,95% | - |
| 03.09.2024 | 47,75 | 47,80 | 47,55 | 47,55 | -0,42% | - |
| 02.09.2024 | 47,45 | 50,70 | 47,45 | 47,75 | 0,95% | - |
| 30.08.2024 | 46,00 | 47,40 | 46,00 | 47,30 | 2,60% | - |
| 29.08.2024 | 47,20 | 47,20 | 46,10 | 46,10 | -2,02% | - |
| 28.08.2024 | 46,90 | 47,10 | 46,90 | 47,05 | 0,32% | - |
| 27.08.2024 | 46,90 | 46,90 | 46,80 | 46,90 | 0,32% | - |
| 26.08.2024 | 45,80 | 47,15 | 45,80 | 46,75 | -0,43% | - |
| 23.08.2024 | 47,95 | 47,95 | 46,25 | 46,95 | -2,09% | - |
| 22.08.2024 | 47,95 | 48,00 | 47,90 | 47,95 | 0,31% | - |
| 21.08.2024 | 46,70 | 47,90 | 46,70 | 47,80 | 0,10% | - |
| 20.08.2024 | 46,40 | 48,20 | 46,40 | 47,75 | 0,10% | - |
| 19.08.2024 | 46,70 | 47,85 | 46,70 | 47,70 | -0,10% | - |
| 16.08.2024 | 47,00 | 48,10 | 47,00 | 47,75 | -0,62% | - |
| 15.08.2024 | 48,40 | 48,60 | 48,05 | 48,05 | -0,72% | - |
| 14.08.2024 | 47,30 | 48,40 | 47,30 | 48,40 | -0,21% | - |
| 13.08.2024 | 47,80 | 48,90 | 47,80 | 48,50 | -0,72% | - |
| 12.08.2024 | 47,90 | 49,00 | 47,90 | 48,85 | -0,41% | - |
| 09.08.2024 | 47,70 | 49,10 | 47,70 | 49,05 | 0,41% | - |
| 08.08.2024 | 48,50 | 49,65 | 48,50 | 48,85 | -1,61% | - |
| 07.08.2024 | 49,65 | 49,65 | 49,65 | 49,65 | 0,20% | - |
| 06.08.2024 | 49,90 | 49,90 | 49,55 | 49,55 | -0,70% | - |
| 05.08.2024 | 49,30 | 50,65 | 49,30 | 49,90 | -1,67% | - |
| 02.08.2024 | 49,90 | 51,15 | 49,90 | 50,75 | -0,68% | - |
| 01.08.2024 | 49,90 | 51,25 | 49,90 | 51,10 | -0,78% | - |
| 31.07.2024 | 50,60 | 51,90 | 50,60 | 51,50 | -0,96% | - |
| 30.07.2024 | 50,60 | 52,10 | 50,60 | 52,00 | -0,19% | - |
| 29.07.2024 | 50,40 | 52,30 | 50,40 | 52,10 | 0,77% | - |
| 26.07.2024 | 50,40 | 51,70 | 50,40 | 51,70 | 0,00% | - |
| 25.07.2024 | 51,70 | 51,70 | 51,60 | 51,70 | 0,00% | - |
| 24.07.2024 | 50,40 | 51,80 | 50,40 | 51,70 | 0,00% | - |
| 23.07.2024 | 50,40 | 51,80 | 50,40 | 51,70 | 0,00% | - |
| 22.07.2024 | 51,60 | 51,80 | 51,20 | 51,70 | 0,58% | - |
| 19.07.2024 | 50,40 | 51,70 | 50,40 | 51,40 | -0,58% | - |
| 18.07.2024 | 50,40 | 51,80 | 50,40 | 51,70 | 0,39% | - |
| 17.07.2024 | 50,40 | 51,80 | 50,40 | 51,50 | -0,58% | - |
| 16.07.2024 | 51,70 | 51,80 | 51,50 | 51,80 | 0,19% | - |
| 15.07.2024 | 50,40 | 51,70 | 50,40 | 51,70 | 0,00% | - |
| 12.07.2024 | 51,70 | 51,70 | 51,60 | 51,70 | 0,19% | - |
| 11.07.2024 | 51,70 | 51,70 | 51,40 | 51,60 | 0,00% | - |
| 10.07.2024 | 51,40 | 52,80 | 50,80 | 51,60 | -2,27% | - |
| 09.07.2024 | 51,60 | 53,20 | 51,60 | 52,80 | -0,38% | - |
| 08.07.2024 | 53,10 | 53,10 | 52,90 | 53,00 | -0,38% | - |
| 05.07.2024 | 53,10 | 53,20 | 52,80 | 53,20 | 0,57% | - |
| 04.07.2024 | 50,80 | 53,00 | 50,80 | 52,90 | 0,57% | - |
| 03.07.2024 | 52,80 | 53,30 | 52,40 | 52,60 | -0,38% | - |
| 02.07.2024 | 52,90 | 53,20 | 52,80 | 52,80 | 0,00% | - |
| 01.07.2024 | 52,00 | 53,20 | 52,00 | 52,80 | 1,54% | - |
| 28.06.2024 | 51,20 | 53,20 | 51,20 | 52,00 | -0,95% | - |
| 27.06.2024 | 51,90 | 52,50 | 51,70 | 52,50 | 0,96% | - |
| 26.06.2024 | 51,15 | 52,00 | 51,15 | 52,00 | 1,56% | - |
| 25.06.2024 | 49,50 | 51,20 | 49,50 | 51,20 | 0,00% | - |
| 24.06.2024 | 49,00 | 51,20 | 49,00 | 51,20 | 2,30% | - |
| 21.06.2024 | 49,00 | 50,30 | 49,00 | 50,05 | -0,40% | - |
| 20.06.2024 | 48,50 | 50,35 | 48,50 | 50,25 | 1,72% | - |
| 19.06.2024 | 48,00 | 52,20 | 48,00 | 49,40 | 0,61% | - |