20,150€
2,54%
Echtzeit-Aktienkurs Exel Industries S.A.
Bid:
Ask:
Aktienkurse zur Exel Industries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 20,65 | 20,65 | 20,63 | 20,65 | 5,09% | - |
| 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% | - |
| 14.05.2026 | 30,20 | 30,35 | 29,10 | 29,10 | -3,48% | - |
| 13.05.2026 | 30,60 | 30,60 | 29,85 | 30,15 | -0,99% | - |
| 12.05.2026 | 30,10 | 30,45 | 30,10 | 30,45 | 0,66% | - |
| 11.05.2026 | 30,30 | 30,45 | 30,20 | 30,25 | -0,66% | - |
| 08.05.2026 | 30,50 | 30,90 | 30,35 | 30,45 | 0,33% | - |
| 07.05.2026 | 29,90 | 30,90 | 29,65 | 30,35 | 1,34% | - |
| 06.05.2026 | 29,80 | 30,25 | 29,20 | 29,95 | 1,70% | - |
| 05.05.2026 | 30,85 | 30,95 | 28,90 | 29,45 | -4,38% | - |
| 04.05.2026 | 31,40 | 31,40 | 30,70 | 30,80 | -1,44% | - |
| 30.04.2026 | 31,00 | 31,35 | 30,70 | 31,25 | 2,46% | - |
| 29.04.2026 | 31,50 | 31,55 | 30,50 | 30,50 | -2,71% | - |
| 28.04.2026 | 31,60 | 31,65 | 31,15 | 31,35 | -0,95% | - |
| 27.04.2026 | 31,20 | 31,65 | 31,20 | 31,65 | 0,96% | - |
| 24.04.2026 | 32,05 | 32,10 | 30,85 | 31,35 | -1,57% | - |
| 23.04.2026 | 31,50 | 31,95 | 31,50 | 31,85 | -0,78% | - |
| 22.04.2026 | 32,80 | 32,80 | 32,10 | 32,10 | -0,77% | - |
| 21.04.2026 | 33,20 | 33,20 | 31,85 | 32,35 | -2,12% | - |
| 20.04.2026 | 32,30 | 33,05 | 32,30 | 33,05 | 3,28% | - |
| 17.04.2026 | 31,70 | 32,90 | 31,50 | 32,00 | 1,11% | - |
| 16.04.2026 | 32,00 | 32,00 | 31,60 | 31,65 | -0,63% | - |
| 15.04.2026 | 32,00 | 32,05 | 31,75 | 31,85 | -0,62% | 200,00 |
| 14.04.2026 | 32,20 | 32,25 | 32,00 | 32,05 | -0,62% | - |
| 13.04.2026 | 31,90 | 32,40 | 31,90 | 32,25 | 1,74% | - |
| 10.04.2026 | 32,40 | 32,55 | 31,70 | 31,70 | 0,32% | - |
| 09.04.2026 | 32,70 | 32,85 | 31,60 | 31,60 | -3,81% | - |
| 08.04.2026 | 34,35 | 34,55 | 32,70 | 32,85 | 0,00% | - |
| 07.04.2026 | 32,70 | 32,85 | 32,55 | 32,85 | 0,00% | - |
| 02.04.2026 | 32,20 | 33,05 | 32,20 | 32,85 | -0,61% | - |
| 01.04.2026 | 34,05 | 34,40 | 32,95 | 33,05 | -2,51% | - |
| 31.03.2026 | 33,95 | 33,95 | 33,70 | 33,90 | 1,19% | - |
| 30.03.2026 | 33,80 | 34,00 | 33,10 | 33,50 | -0,74% | - |
| 27.03.2026 | 34,20 | 34,20 | 33,60 | 33,75 | -0,88% | - |
| 26.03.2026 | 33,20 | 34,35 | 33,20 | 34,05 | 4,13% | - |
| 25.03.2026 | 33,65 | 33,70 | 32,70 | 32,70 | -2,82% | - |
| 24.03.2026 | 33,40 | 33,80 | 33,40 | 33,65 | -0,59% | - |
| 23.03.2026 | 33,50 | 34,05 | 33,50 | 33,85 | -0,59% | - |
| 20.03.2026 | 33,60 | 34,15 | 33,55 | 34,05 | 3,50% | - |
| 19.03.2026 | 33,90 | 34,15 | 32,90 | 32,90 | -3,38% | - |
| 18.03.2026 | 34,60 | 34,65 | 34,05 | 34,05 | -0,58% | - |
| 17.03.2026 | 34,40 | 34,85 | 34,15 | 34,25 | -1,15% | - |
| 16.03.2026 | 34,60 | 34,85 | 34,25 | 34,65 | 1,17% | - |
| 13.03.2026 | 34,50 | 34,80 | 34,25 | 34,25 | -0,87% | - |
| 12.03.2026 | 33,80 | 34,65 | 33,80 | 34,55 | 0,88% | - |
| 11.03.2026 | 33,90 | 34,35 | 33,80 | 34,25 | 1,18% | - |
| 10.03.2026 | 35,30 | 35,55 | 33,85 | 33,85 | -4,51% | - |
| 09.03.2026 | 34,20 | 35,55 | 34,10 | 35,45 | -0,28% | - |
| 06.03.2026 | 35,95 | 35,95 | 35,50 | 35,55 | -0,56% | - |
| 05.03.2026 | 35,75 | 35,90 | 35,70 | 35,75 | -0,28% | - |
| 04.03.2026 | 35,90 | 36,05 | 35,75 | 35,85 | -0,55% | - |
| 03.03.2026 | 36,25 | 36,80 | 35,95 | 36,05 | -0,83% | - |
| 02.03.2026 | 37,20 | 37,60 | 36,35 | 36,35 | -3,20% | - |
| 27.02.2026 | 37,55 | 37,60 | 37,20 | 37,55 | 2,04% | - |
| 26.02.2026 | 37,50 | 37,55 | 36,80 | 36,80 | -2,00% | - |
| 25.02.2026 | 37,45 | 37,55 | 37,45 | 37,55 | 0,27% | - |
| 24.02.2026 | 37,80 | 37,85 | 37,40 | 37,45 | -1,06% | - |
| 23.02.2026 | 37,95 | 38,05 | 37,70 | 37,85 | -0,53% | - |
| 20.02.2026 | 38,20 | 38,20 | 37,90 | 38,05 | -0,26% | - |
| 19.02.2026 | 37,75 | 38,15 | 37,65 | 38,15 | 1,06% | - |
| 18.02.2026 | 38,60 | 38,60 | 37,70 | 37,75 | -2,08% | - |
| 17.02.2026 | 39,10 | 39,10 | 38,45 | 38,55 | -1,53% | - |