34,650€
2,82%
Echtzeit-Aktienkurs Exel Industries S.A.
Bid:
Ask:
Aktienkurse zur Exel Industries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 33,80 | 34,65 | 33,80 | 34,65 | 0,58% | - |
| 15.05.2025 | 34,65 | 34,75 | 34,25 | 34,45 | -0,58% | - |
| 14.05.2025 | 33,70 | 34,70 | 33,70 | 34,65 | 0,29% | - |
| 13.05.2025 | 34,70 | 34,80 | 34,55 | 34,55 | -0,43% | - |
| 12.05.2025 | 33,50 | 34,90 | 33,50 | 34,70 | 1,46% | - |
| 09.05.2025 | 33,20 | 34,35 | 33,20 | 34,20 | 0,29% | - |
| 08.05.2025 | 34,80 | 34,95 | 34,00 | 34,10 | -2,01% | - |
| 07.05.2025 | 34,10 | 34,90 | 34,10 | 34,80 | -0,29% | - |
| 06.05.2025 | 34,10 | 35,00 | 34,10 | 34,90 | -0,29% | - |
| 05.05.2025 | 34,00 | 35,15 | 34,00 | 35,00 | 0,43% | - |
| 02.05.2025 | 35,25 | 35,25 | 34,75 | 34,85 | -1,13% | - |
| 30.04.2025 | 35,65 | 35,85 | 35,10 | 35,25 | 1,00% | - |
| 29.04.2025 | 34,00 | 35,00 | 34,00 | 34,90 | -0,29% | - |
| 28.04.2025 | 34,55 | 35,00 | 34,40 | 35,00 | 1,60% | - |
| 25.04.2025 | 34,10 | 34,95 | 34,10 | 34,45 | -1,15% | - |
| 24.04.2025 | 34,00 | 35,05 | 34,00 | 34,85 | -0,14% | - |
| 23.04.2025 | 34,70 | 35,60 | 34,70 | 34,90 | 0,00% | - |
| 22.04.2025 | 34,30 | 35,25 | 34,30 | 34,90 | -1,27% | - |
| 17.04.2025 | 35,40 | 35,85 | 35,20 | 35,35 | -0,14% | - |
| 16.04.2025 | 35,10 | 36,05 | 35,10 | 35,40 | -1,53% | - |
| 15.04.2025 | 34,80 | 36,55 | 34,80 | 35,95 | 0,14% | - |
| 14.04.2025 | 35,30 | 35,95 | 35,10 | 35,90 | 2,13% | - |
| 11.04.2025 | 36,00 | 36,95 | 35,15 | 35,15 | -6,64% | - |
| 10.04.2025 | 36,05 | 37,75 | 36,05 | 37,65 | 4,73% | - |
| 09.04.2025 | 36,25 | 36,35 | 35,20 | 35,95 | -0,69% | - |
| 08.04.2025 | 34,30 | 36,20 | 34,30 | 36,20 | 2,26% | - |
| 07.04.2025 | 36,50 | 37,70 | 34,20 | 35,40 | -5,35% | - |
| 04.04.2025 | 37,00 | 38,10 | 37,00 | 37,40 | -2,35% | - |
| 03.04.2025 | 37,70 | 38,60 | 37,70 | 38,30 | -0,52% | - |
| 02.04.2025 | 40,15 | 40,15 | 38,50 | 38,50 | -3,63% | - |
| 01.04.2025 | 38,40 | 40,05 | 38,40 | 39,95 | 1,27% | - |
| 31.03.2025 | 38,30 | 39,45 | 38,30 | 39,45 | 0,51% | - |
| 28.03.2025 | 37,80 | 39,25 | 37,80 | 39,25 | 1,16% | - |
| 27.03.2025 | 37,25 | 38,85 | 37,25 | 38,80 | 4,16% | - |
| 26.03.2025 | 37,90 | 38,30 | 37,20 | 37,25 | -1,59% | - |
| 25.03.2025 | 37,90 | 38,80 | 37,65 | 37,85 | -2,32% | - |
| 24.03.2025 | 37,90 | 38,85 | 37,90 | 38,75 | -0,26% | - |
| 21.03.2025 | 39,70 | 39,70 | 38,75 | 38,85 | -1,89% | - |
| 20.03.2025 | 38,60 | 39,70 | 38,60 | 39,60 | 0,38% | - |
| 19.03.2025 | 39,85 | 40,05 | 39,45 | 39,45 | -1,00% | - |
| 18.03.2025 | 39,30 | 40,70 | 39,30 | 39,85 | -1,60% | - |
| 17.03.2025 | 39,70 | 40,80 | 39,70 | 40,50 | -0,37% | - |
| 14.03.2025 | 39,50 | 40,90 | 39,50 | 40,65 | 0,12% | - |
| 13.03.2025 | 40,95 | 40,95 | 40,60 | 40,60 | -0,85% | - |
| 12.03.2025 | 40,40 | 41,45 | 40,40 | 40,95 | -1,09% | - |
| 11.03.2025 | 40,30 | 41,55 | 40,30 | 41,40 | 0,00% | - |
| 10.03.2025 | 39,40 | 41,70 | 39,40 | 41,40 | 2,22% | - |
| 07.03.2025 | 39,30 | 40,55 | 39,30 | 40,50 | 0,00% | - |
| 06.03.2025 | 39,90 | 40,95 | 39,90 | 40,50 | -1,22% | - |
| 05.03.2025 | 41,65 | 41,65 | 41,00 | 41,00 | -1,44% | - |
| 04.03.2025 | 40,90 | 41,90 | 40,90 | 41,60 | -0,48% | - |
| 03.03.2025 | 41,60 | 42,55 | 41,60 | 41,80 | -1,99% | - |
| 28.02.2025 | 41,90 | 42,95 | 41,90 | 42,65 | -0,70% | - |
| 27.02.2025 | 42,00 | 43,10 | 42,00 | 42,95 | -0,12% | - |
| 26.02.2025 | 42,00 | 43,10 | 42,00 | 43,00 | -0,12% | - |
| 25.02.2025 | 42,00 | 43,25 | 42,00 | 43,05 | 0,23% | - |
| 24.02.2025 | 41,80 | 42,95 | 41,80 | 42,95 | 0,23% | - |
| 21.02.2025 | 41,70 | 42,85 | 41,70 | 42,85 | -0,12% | - |
| 20.02.2025 | 41,30 | 42,90 | 41,30 | 42,90 | 2,88% | - |
| 19.02.2025 | 43,00 | 43,15 | 41,70 | 41,70 | -3,02% | - |
| 18.02.2025 | 43,35 | 43,60 | 42,95 | 43,00 | -0,81% | - |
| 17.02.2025 | 42,20 | 43,40 | 42,20 | 43,35 | 0,00% | - |
| 14.02.2025 | 42,70 | 43,75 | 42,70 | 43,35 | -0,91% | - |
| 13.02.2025 | 43,50 | 44,50 | 43,50 | 43,75 | -1,69% | - |
| 12.02.2025 | 44,40 | 45,90 | 44,40 | 44,50 | -3,05% | - |
| 11.02.2025 | 44,10 | 46,25 | 44,10 | 45,90 | 1,55% | - |
| 10.02.2025 | 45,45 | 45,50 | 45,20 | 45,20 | -0,55% | - |
| 07.02.2025 | 44,10 | 45,45 | 44,10 | 45,45 | 0,55% | - |
| 06.02.2025 | 43,90 | 45,45 | 43,90 | 45,20 | 0,67% | - |
| 05.02.2025 | 43,60 | 44,90 | 43,60 | 44,90 | 0,34% | - |
| 04.02.2025 | 44,45 | 44,80 | 44,45 | 44,75 | 0,67% | - |
| 03.02.2025 | 44,55 | 44,75 | 44,20 | 44,45 | -0,22% | - |
| 31.01.2025 | 43,10 | 44,70 | 43,10 | 44,55 | 0,22% | - |
| 30.01.2025 | 42,10 | 44,55 | 42,10 | 44,45 | 2,66% | - |
| 29.01.2025 | 45,45 | 45,45 | 43,30 | 43,30 | -4,52% | - |
| 28.01.2025 | 45,75 | 45,90 | 45,35 | 45,35 | -0,77% | - |
| 27.01.2025 | 45,85 | 45,85 | 45,70 | 45,70 | -0,22% | - |
| 24.01.2025 | 45,95 | 46,05 | 45,80 | 45,80 | -0,33% | - |
| 23.01.2025 | 45,80 | 46,10 | 45,70 | 45,95 | 0,33% | - |
| 22.01.2025 | 44,60 | 45,90 | 44,60 | 45,80 | 2,69% | - |
| 21.01.2025 | 44,60 | 45,70 | 44,60 | 44,60 | 0,00% | - |
| 20.01.2025 | 43,30 | 44,80 | 43,30 | 44,60 | 0,34% | - |
| 17.01.2025 | 43,80 | 44,95 | 43,80 | 44,45 | -1,11% | - |
| 16.01.2025 | 44,60 | 45,85 | 44,60 | 44,95 | -1,75% | - |
| 15.01.2025 | 44,80 | 46,40 | 44,80 | 45,75 | -1,08% | - |
| 14.01.2025 | 45,40 | 46,55 | 45,40 | 46,25 | -0,54% | - |
| 13.01.2025 | 46,25 | 47,05 | 46,25 | 46,50 | 0,98% | - |
| 10.01.2025 | 45,40 | 46,50 | 45,40 | 46,05 | -0,97% | - |
| 09.01.2025 | 44,20 | 46,60 | 44,20 | 46,50 | 2,31% | - |
| 08.01.2025 | 44,75 | 45,75 | 44,75 | 45,45 | -0,33% | - |
| 07.01.2025 | 43,55 | 46,70 | 43,50 | 45,60 | 4,71% | - |
| 06.01.2025 | 41,90 | 43,55 | 41,90 | 43,55 | 1,52% | - |
| 03.01.2025 | 42,00 | 43,00 | 42,00 | 42,90 | -0,12% | - |
| 02.01.2025 | 42,00 | 42,95 | 42,00 | 42,95 | -0,58% | - |
| 30.12.2024 | 42,80 | 52,65 | 42,80 | 43,20 | -1,37% | - |
| 27.12.2024 | 43,60 | 43,80 | 43,35 | 43,80 | 0,46% | - |
| 23.12.2024 | 42,40 | 43,70 | 42,40 | 43,60 | 0,58% | - |
| 20.12.2024 | 42,00 | 43,35 | 42,00 | 43,35 | 0,81% | - |
| 19.12.2024 | 42,10 | 43,15 | 42,10 | 43,00 | -0,35% | - |
| 18.12.2024 | 42,95 | 43,20 | 42,95 | 43,15 | 0,47% | - |