35,850€
3,61%
Echtzeit-Aktienkurs Exel Industries S.A.
Bid:
Ask:
Aktienkurse zur Exel Industries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 36,00 | 36,00 | 35,80 | 35,85 | 3,61% | - |
| 14.10.2025 | 35,65 | 36,15 | 34,60 | 34,60 | 0,00% | - |
| 13.10.2025 | 35,70 | 36,00 | 34,60 | 34,60 | -1,42% | - |
| 10.10.2025 | 35,90 | 35,90 | 35,10 | 35,10 | -0,85% | - |
| 09.10.2025 | 35,80 | 36,20 | 35,40 | 35,40 | 0,28% | - |
| 08.10.2025 | 35,80 | 36,20 | 35,30 | 35,30 | -0,28% | - |
| 07.10.2025 | 36,55 | 36,60 | 35,40 | 35,40 | -2,48% | - |
| 06.10.2025 | 37,00 | 37,20 | 36,30 | 36,30 | 0,55% | - |
| 03.10.2025 | 36,90 | 37,30 | 36,10 | 36,10 | 0,56% | - |
| 02.10.2025 | 36,25 | 37,75 | 35,90 | 35,90 | 1,99% | - |
| 01.10.2025 | 36,20 | 36,30 | 35,20 | 35,20 | 0,28% | - |
| 30.09.2025 | 35,85 | 36,20 | 35,10 | 35,10 | -0,28% | - |
| 29.09.2025 | 35,85 | 35,95 | 35,20 | 35,20 | -0,56% | - |
| 26.09.2025 | 36,05 | 36,05 | 35,40 | 35,40 | -2,21% | - |
| 25.09.2025 | 36,80 | 36,80 | 36,05 | 36,20 | 0,00% | - |
| 24.09.2025 | 37,00 | 37,15 | 36,20 | 36,20 | 0,84% | - |
| 23.09.2025 | 37,20 | 37,20 | 35,90 | 35,90 | -1,91% | - |
| 22.09.2025 | 37,40 | 37,50 | 36,60 | 36,60 | -0,81% | - |
| 19.09.2025 | 37,30 | 37,45 | 36,90 | 36,90 | -0,27% | - |
| 18.09.2025 | 37,75 | 37,75 | 37,00 | 37,00 | -1,07% | - |
| 17.09.2025 | 38,00 | 38,05 | 37,40 | 37,40 | 0,00% | - |
| 16.09.2025 | 38,10 | 38,30 | 37,40 | 37,40 | 1,36% | - |
| 15.09.2025 | 37,50 | 38,10 | 36,90 | 36,90 | -0,54% | - |
| 12.09.2025 | 37,80 | 37,80 | 37,10 | 37,10 | 0,00% | - |
| 11.09.2025 | 37,90 | 37,90 | 37,10 | 37,10 | -0,54% | - |
| 10.09.2025 | 37,60 | 38,15 | 37,30 | 37,30 | -1,84% | - |
| 09.09.2025 | 38,10 | 38,10 | 37,95 | 38,00 | 1,33% | - |
| 05.09.2025 | 38,85 | 38,95 | 37,50 | 37,50 | -3,10% | - |
| 04.09.2025 | 38,85 | 39,10 | 38,65 | 38,70 | 1,57% | - |
| 03.09.2025 | 39,05 | 39,10 | 38,10 | 38,10 | -0,26% | - |
| 02.09.2025 | 39,25 | 39,25 | 38,20 | 38,20 | -0,52% | - |
| 01.09.2025 | 39,50 | 39,50 | 38,40 | 38,40 | -1,03% | - |
| 29.08.2025 | 40,25 | 40,25 | 38,80 | 38,80 | -3,60% | - |
| 28.08.2025 | 40,00 | 40,30 | 39,85 | 40,25 | 0,75% | - |
| 27.08.2025 | 40,00 | 40,00 | 39,25 | 39,95 | -1,24% | - |
| 26.08.2025 | 38,05 | 40,45 | 38,00 | 40,45 | 6,59% | - |
| 25.08.2025 | 37,75 | 37,95 | 37,75 | 37,95 | 0,53% | - |
| 22.08.2025 | 37,95 | 38,15 | 37,75 | 37,75 | -0,66% | - |
| 21.08.2025 | 38,25 | 38,25 | 37,90 | 38,00 | 0,26% | - |
| 20.08.2025 | 37,90 | 38,05 | 37,80 | 37,90 | -0,26% | - |
| 19.08.2025 | 38,85 | 39,00 | 37,75 | 38,00 | -0,65% | - |
| 18.08.2025 | 38,25 | 38,70 | 38,00 | 38,25 | -0,65% | - |
| 15.08.2025 | 38,30 | 38,70 | 38,15 | 38,50 | -0,26% | - |
| 14.08.2025 | 36,60 | 39,15 | 36,60 | 38,60 | 4,75% | - |
| 13.08.2025 | 36,90 | 36,95 | 35,80 | 36,85 | -3,28% | - |
| 12.08.2025 | 38,75 | 38,75 | 37,80 | 38,10 | -2,06% | - |
| 11.08.2025 | 38,45 | 38,90 | 38,45 | 38,90 | 1,04% | - |
| 08.08.2025 | 38,60 | 38,65 | 38,40 | 38,50 | 0,00% | - |
| 07.08.2025 | 38,70 | 38,80 | 38,50 | 38,50 | -0,52% | - |
| 06.08.2025 | 39,45 | 39,65 | 38,45 | 38,70 | -1,90% | - |
| 05.08.2025 | 40,20 | 40,20 | 39,40 | 39,45 | -1,99% | - |
| 04.08.2025 | 40,20 | 40,50 | 40,00 | 40,25 | 1,00% | - |
| 01.08.2025 | 40,05 | 40,05 | 39,85 | 39,85 | -0,37% | - |
| 31.07.2025 | 39,55 | 40,30 | 39,55 | 40,00 | 0,76% | - |
| 30.07.2025 | 39,60 | 39,70 | 39,45 | 39,70 | 0,00% | - |
| 29.07.2025 | 41,20 | 41,30 | 39,40 | 39,70 | -3,41% | - |
| 28.07.2025 | 41,00 | 41,15 | 40,75 | 41,10 | 0,24% | - |
| 25.07.2025 | 41,30 | 41,70 | 40,65 | 41,00 | -1,44% | - |
| 24.07.2025 | 41,85 | 41,85 | 41,35 | 41,60 | -0,95% | - |
| 23.07.2025 | 42,30 | 42,30 | 41,95 | 42,00 | -1,87% | - |
| 22.07.2025 | 43,20 | 43,25 | 42,65 | 42,80 | -1,61% | - |
| 21.07.2025 | 44,05 | 44,50 | 43,45 | 43,50 | -1,58% | - |
| 18.07.2025 | 43,85 | 44,20 | 43,85 | 44,20 | 0,80% | - |
| 17.07.2025 | 44,15 | 44,20 | 43,85 | 43,85 | -0,57% | - |
| 16.07.2025 | 44,25 | 44,35 | 44,05 | 44,10 | -0,68% | - |
| 15.07.2025 | 44,65 | 44,65 | 44,20 | 44,40 | -0,56% | - |
| 14.07.2025 | 44,20 | 44,75 | 44,20 | 44,65 | 1,13% | - |
| 11.07.2025 | 43,50 | 44,20 | 43,40 | 44,15 | 0,68% | - |
| 10.07.2025 | 45,15 | 45,15 | 43,60 | 43,85 | -3,41% | - |
| 09.07.2025 | 45,35 | 45,60 | 45,15 | 45,40 | -0,44% | - |
| 08.07.2025 | 45,30 | 45,60 | 45,25 | 45,60 | 0,11% | - |
| 07.07.2025 | 44,55 | 45,60 | 44,55 | 45,55 | 4,35% | - |
| 04.07.2025 | 41,50 | 44,65 | 41,50 | 43,65 | 3,19% | - |
| 03.07.2025 | 40,80 | 42,30 | 40,80 | 42,30 | 0,95% | - |
| 02.07.2025 | 40,30 | 41,95 | 40,25 | 41,90 | 3,33% | - |
| 01.07.2025 | 40,10 | 40,55 | 39,95 | 40,55 | 1,76% | - |
| 30.06.2025 | 40,50 | 40,50 | 39,70 | 39,85 | -1,36% | - |
| 27.06.2025 | 38,60 | 40,40 | 38,60 | 40,40 | 1,89% | - |
| 26.06.2025 | 39,00 | 39,90 | 39,00 | 39,65 | -0,63% | - |
| 25.06.2025 | 39,20 | 40,20 | 39,20 | 39,90 | -0,75% | - |
| 24.06.2025 | 40,10 | 41,20 | 39,80 | 40,20 | -2,43% | - |
| 23.06.2025 | 40,30 | 41,55 | 40,30 | 41,20 | -0,48% | - |
| 20.06.2025 | 41,65 | 41,65 | 41,20 | 41,40 | -0,60% | - |
| 19.06.2025 | 42,05 | 42,05 | 41,50 | 41,65 | -0,95% | - |
| 18.06.2025 | 41,10 | 42,50 | 41,10 | 42,05 | -0,24% | - |
| 17.06.2025 | 41,70 | 42,20 | 41,70 | 42,15 | 1,08% | - |
| 16.06.2025 | 41,85 | 41,85 | 41,50 | 41,70 | -0,36% | - |
| 13.06.2025 | 41,70 | 41,95 | 41,25 | 41,85 | 0,36% | - |
| 12.06.2025 | 41,80 | 41,95 | 41,60 | 41,70 | -0,24% | - |
| 11.06.2025 | 40,80 | 42,10 | 40,80 | 41,80 | -0,36% | - |
| 10.06.2025 | 40,90 | 42,50 | 40,90 | 41,95 | 0,60% | - |
| 09.06.2025 | 41,10 | 42,25 | 41,10 | 41,70 | -1,30% | - |
| 06.06.2025 | 41,65 | 42,35 | 41,45 | 42,25 | 1,44% | - |
| 05.06.2025 | 41,10 | 42,05 | 41,05 | 41,65 | -0,95% | - |
| 04.06.2025 | 40,40 | 42,10 | 40,40 | 42,05 | 2,06% | - |
| 03.06.2025 | 40,20 | 41,35 | 40,20 | 41,20 | 0,00% | - |
| 02.06.2025 | 39,00 | 43,50 | 38,80 | 41,20 | 5,64% | - |
| 30.05.2025 | 37,95 | 39,15 | 37,95 | 39,00 | 2,90% | - |
| 29.05.2025 | 38,85 | 38,90 | 37,80 | 37,90 | -2,45% | - |
| 28.05.2025 | 35,60 | 38,90 | 35,60 | 38,85 | 6,15% | - |