38,750€
-0,39%
Echtzeit-Aktienkurs Exel Industries S.A.
Bid:
Ask:
Aktienkurse zur Exel Industries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 38,80 | 39,30 | 38,70 | 38,70 | -0,51% | 548,00 |
| 29.01.2026 | 37,90 | 38,90 | 37,60 | 38,90 | 3,73% | 1.054,00 |
| 28.01.2026 | 38,30 | 38,30 | 35,75 | 37,50 | -1,83% | - |
| 27.01.2026 | 38,30 | 38,30 | 38,20 | 38,20 | -0,52% | 83,00 |
| 26.01.2026 | 38,60 | 38,60 | 38,40 | 38,40 | -0,26% | 199,00 |
| 23.01.2026 | 38,80 | 38,80 | 38,50 | 38,50 | -0,77% | 449,00 |
| 22.01.2026 | 38,70 | 38,80 | 38,70 | 38,80 | 0,26% | 69,00 |
| 21.01.2026 | 38,60 | 38,70 | 38,60 | 38,70 | 0,26% | 402,00 |
| 20.01.2026 | 38,50 | 38,60 | 38,50 | 38,60 | 0,26% | 27,00 |
| 19.01.2026 | 38,80 | 38,80 | 38,50 | 38,50 | -0,52% | 182,00 |
| 16.01.2026 | 38,80 | 38,80 | 38,70 | 38,70 | 0,00% | 82,00 |
| 15.01.2026 | 39,50 | 39,50 | 38,70 | 38,70 | -2,27% | 208,00 |
| 14.01.2026 | 39,90 | 40,00 | 39,20 | 39,60 | -0,25% | 1.218,00 |
| 13.01.2026 | 38,70 | 39,70 | 38,50 | 39,70 | 2,58% | 684,00 |
| 12.01.2026 | 38,00 | 38,90 | 37,90 | 38,70 | 1,84% | 866,00 |
| 09.01.2026 | 37,20 | 38,30 | 37,20 | 38,00 | 1,60% | 445,00 |
| 08.01.2026 | 37,90 | 37,90 | 37,00 | 37,40 | -1,58% | 621,00 |
| 07.01.2026 | 37,80 | 38,00 | 37,80 | 38,00 | 0,53% | 54,00 |
| 06.01.2026 | 38,10 | 38,40 | 37,50 | 37,80 | -2,07% | 617,00 |
| 05.01.2026 | 38,50 | 38,60 | 38,40 | 38,60 | 0,26% | 118,00 |
| 02.01.2026 | 39,30 | 39,50 | 38,50 | 38,50 | -2,78% | 708,00 |
| 31.12.2025 | 38,90 | 39,60 | 38,80 | 39,60 | 1,80% | 380,00 |
| 30.12.2025 | 39,50 | 39,50 | 38,20 | 38,90 | -0,51% | 401,00 |
| 29.12.2025 | 38,70 | 39,10 | 38,50 | 39,10 | 0,26% | 714,00 |
| 24.12.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,26% | 31,00 |
| 23.12.2025 | 38,50 | 39,50 | 38,50 | 39,10 | 1,56% | 569,00 |
| 22.12.2025 | 38,30 | 38,70 | 38,00 | 38,50 | 0,52% | 1.041,00 |
| 19.12.2025 | 36,50 | 38,30 | 36,40 | 38,30 | 4,93% | 734,00 |
| 18.12.2025 | 36,40 | 36,70 | 36,00 | 36,50 | -0,54% | 1.959,00 |
| 17.12.2025 | 38,20 | 38,30 | 36,50 | 36,70 | -3,93% | 2.135,00 |
| 16.12.2025 | 38,50 | 38,50 | 38,20 | 38,20 | -0,52% | 113,00 |
| 15.12.2025 | 39,40 | 39,60 | 38,40 | 38,40 | -3,03% | 598,00 |
| 12.12.2025 | 40,60 | 40,60 | 39,60 | 39,60 | -1,49% | 450,00 |
| 11.12.2025 | 40,50 | 40,50 | 40,20 | 40,20 | -0,74% | 380,00 |
| 10.12.2025 | 39,80 | 40,60 | 39,60 | 40,50 | 1,25% | 663,00 |
| 09.12.2025 | 39,50 | 40,00 | 39,30 | 40,00 | 1,52% | 685,00 |
| 08.12.2025 | 39,30 | 39,50 | 39,30 | 39,40 | 0,25% | 573,00 |
| 05.12.2025 | 38,60 | 39,40 | 38,60 | 39,30 | 1,55% | 408,00 |
| 04.12.2025 | 38,60 | 38,70 | 38,40 | 38,70 | 0,00% | 148,00 |
| 03.12.2025 | 38,70 | 38,70 | 38,20 | 38,70 | 0,00% | 157,00 |
| 02.12.2025 | 38,20 | 38,70 | 38,00 | 38,70 | 1,31% | 474,00 |
| 01.12.2025 | 37,30 | 38,20 | 37,30 | 38,20 | 2,69% | 449,00 |
| 28.11.2025 | 36,10 | 37,30 | 36,10 | 37,20 | 3,05% | 565,00 |
| 27.11.2025 | 38,00 | 39,90 | 36,10 | 36,10 | -5,00% | 2.049,00 |
| 26.11.2025 | 37,00 | 38,00 | 37,00 | 38,00 | 2,70% | 582,00 |
| 25.11.2025 | 37,60 | 37,60 | 37,00 | 37,00 | 0,00% | 179,00 |
| 24.11.2025 | 36,60 | 37,10 | 36,40 | 37,00 | 2,21% | 808,00 |
| 21.11.2025 | 37,00 | 37,00 | 36,20 | 36,20 | -2,16% | 458,00 |
| 20.11.2025 | 35,70 | 37,00 | 35,70 | 37,00 | 4,52% | 857,00 |
| 19.11.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -0,56% | 235,00 |
| 18.11.2025 | 35,60 | 35,70 | 35,30 | 35,60 | 0,00% | 577,00 |
| 17.11.2025 | 35,30 | 35,60 | 35,00 | 35,60 | 1,71% | 1.449,00 |
| 14.11.2025 | 34,10 | 35,00 | 34,00 | 35,00 | 3,24% | 19.009,00 |
| 13.11.2025 | 33,80 | 34,00 | 33,40 | 33,90 | 0,89% | 364,00 |
| 12.11.2025 | 33,30 | 33,60 | 32,80 | 33,60 | 0,90% | 404,00 |
| 11.11.2025 | 31,80 | 33,40 | 31,80 | 33,30 | 5,38% | 21.083,00 |
| 10.11.2025 | 34,00 | 34,20 | 31,60 | 31,60 | -7,60% | 2.732,00 |
| 07.11.2025 | 34,30 | 35,20 | 34,00 | 34,20 | 0,00% | 686,00 |
| 06.11.2025 | 35,30 | 35,40 | 34,10 | 34,20 | -3,12% | 1.517,00 |
| 05.11.2025 | 35,60 | 35,60 | 35,10 | 35,30 | -0,56% | 204,00 |
| 04.11.2025 | 35,10 | 36,00 | 35,10 | 35,50 | 0,85% | 537,00 |
| 03.11.2025 | 34,40 | 35,20 | 34,00 | 35,20 | 2,33% | 996,00 |
| 31.10.2025 | 34,10 | 34,40 | 33,70 | 34,40 | 0,58% | 1.588,00 |
| 30.10.2025 | 34,00 | 34,20 | 33,30 | 34,20 | 0,59% | 805,00 |
| 29.10.2025 | 34,20 | 34,20 | 34,00 | 34,00 | -0,58% | 794,00 |
| 28.10.2025 | 34,40 | 34,40 | 34,00 | 34,20 | 0,00% | 1.673,00 |
| 27.10.2025 | 34,60 | 34,80 | 34,00 | 34,20 | -1,16% | 1.023,00 |
| 24.10.2025 | 35,30 | 35,30 | 34,00 | 34,60 | -1,98% | 882,00 |
| 23.10.2025 | 35,20 | 35,50 | 35,00 | 35,30 | 0,28% | 382,00 |
| 22.10.2025 | 35,40 | 35,40 | 35,00 | 35,20 | -0,56% | 998,00 |
| 21.10.2025 | 35,70 | 35,70 | 35,30 | 35,40 | 0,28% | 610,00 |
| 20.10.2025 | 35,90 | 35,90 | 35,00 | 35,30 | -1,12% | 693,00 |
| 17.10.2025 | 36,00 | 36,00 | 35,70 | 35,70 | -0,83% | 102,00 |
| 16.10.2025 | 35,90 | 36,00 | 35,90 | 36,00 | 0,28% | 233,00 |
| 15.10.2025 | 36,10 | 36,10 | 35,70 | 35,90 | -0,28% | 70,00 |
| 14.10.2025 | 35,50 | 36,00 | 35,50 | 36,00 | 1,69% | 357,00 |
| 13.10.2025 | 35,30 | 36,10 | 35,30 | 35,40 | -1,67% | 502,00 |
| 10.10.2025 | 35,90 | 36,00 | 35,50 | 36,00 | 0,28% | 428,00 |
| 09.10.2025 | 35,90 | 36,30 | 35,80 | 35,90 | -0,28% | 200,00 |
| 08.10.2025 | 35,70 | 36,10 | 35,70 | 36,00 | 0,84% | 352,00 |
| 07.10.2025 | 36,30 | 36,40 | 35,70 | 35,70 | -1,65% | 244,00 |
| 06.10.2025 | 37,00 | 37,30 | 36,30 | 36,30 | -1,89% | 398,00 |
| 03.10.2025 | 37,00 | 37,30 | 36,80 | 37,00 | -0,27% | 235,00 |
| 02.10.2025 | 36,50 | 37,10 | 36,40 | 37,10 | 2,20% | 387,00 |
| 01.10.2025 | 35,70 | 36,40 | 35,70 | 36,30 | 1,68% | 498,00 |
| 30.09.2025 | 35,90 | 36,40 | 35,50 | 35,70 | -0,83% | 368,00 |
| 29.09.2025 | 36,00 | 36,00 | 35,50 | 36,00 | 0,00% | 514,00 |
| 26.09.2025 | 36,10 | 36,10 | 35,90 | 36,00 | 0,00% | 367,00 |
| 25.09.2025 | 36,60 | 36,70 | 36,00 | 36,00 | -0,28% | 2.253,00 |
| 24.09.2025 | 37,10 | 37,10 | 36,10 | 36,10 | -2,70% | 1.385,00 |
| 23.09.2025 | 37,00 | 37,40 | 36,40 | 37,10 | -0,27% | 1.629,00 |
| 22.09.2025 | 37,80 | 37,80 | 37,20 | 37,20 | -0,53% | 584,00 |
| 19.09.2025 | 37,40 | 37,60 | 37,20 | 37,40 | 0,00% | 1.008,00 |
| 18.09.2025 | 37,70 | 37,70 | 37,40 | 37,40 | -0,80% | 233,00 |
| 17.09.2025 | 37,90 | 38,10 | 37,30 | 37,70 | -0,53% | 371,00 |
| 16.09.2025 | 38,30 | 38,30 | 37,90 | 37,90 | -1,30% | 216,00 |
| 15.09.2025 | 37,50 | 38,40 | 37,50 | 38,40 | 2,40% | 321,00 |
| 12.09.2025 | 37,80 | 37,80 | 37,50 | 37,50 | -0,79% | 117,00 |
| 11.09.2025 | 37,80 | 38,00 | 37,60 | 37,80 | 0,00% | 98,00 |
| 10.09.2025 | 37,70 | 38,10 | 37,40 | 37,80 | 0,80% | 171,00 |