42,550€
0,12%
Echtzeit-Aktienkurs Exel Industries S.A.
Bid:
Ask:
Aktienkurse zur Exel Industries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 42,95 | 42,95 | 42,65 | 42,70 | 0,47% | - |
| 27.02.2025 | 43,10 | 43,10 | 42,50 | 42,50 | -1,16% | 263,00 |
| 26.02.2025 | 43,10 | 43,10 | 42,90 | 43,00 | 0,23% | 700,00 |
| 25.02.2025 | 42,90 | 43,10 | 42,90 | 42,90 | 0,00% | 608,00 |
| 24.02.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -0,23% | 52,00 |
| 21.02.2025 | 42,80 | 43,10 | 42,60 | 43,00 | 0,47% | 1.220,00 |
| 20.02.2025 | 42,20 | 43,00 | 42,20 | 42,80 | 1,42% | 404,00 |
| 19.02.2025 | 43,20 | 43,20 | 41,90 | 42,20 | -2,31% | 864,00 |
| 18.02.2025 | 43,60 | 43,60 | 42,90 | 43,20 | -0,46% | 296,00 |
| 17.02.2025 | 43,30 | 43,40 | 43,20 | 43,40 | 0,46% | 23,00 |
| 14.02.2025 | 43,50 | 43,60 | 43,10 | 43,20 | -0,69% | 221,00 |
| 13.02.2025 | 44,30 | 44,30 | 43,50 | 43,50 | -1,81% | 175,00 |
| 12.02.2025 | 45,60 | 45,60 | 44,30 | 44,30 | -2,85% | 2.475,00 |
| 11.02.2025 | 44,20 | 46,40 | 44,20 | 45,60 | 0,44% | 578,00 |
| 10.02.2025 | 45,50 | 45,60 | 45,00 | 45,40 | -0,22% | 3.001,00 |
| 07.02.2025 | 45,40 | 45,50 | 45,40 | 45,50 | 0,22% | 651,00 |
| 06.02.2025 | 45,20 | 45,50 | 44,80 | 45,40 | 0,89% | 1.064,00 |
| 05.02.2025 | 44,60 | 45,00 | 44,50 | 45,00 | 0,90% | 150,00 |
| 04.02.2025 | 44,60 | 44,60 | 44,50 | 44,60 | 0,00% | 28,00 |
| 03.02.2025 | 44,30 | 44,80 | 44,20 | 44,60 | 0,45% | 277,00 |
| 31.01.2025 | 45,00 | 45,00 | 44,40 | 44,40 | -0,45% | 161,00 |
| 30.01.2025 | 44,00 | 44,60 | 43,90 | 44,60 | 2,29% | 532,00 |
| 29.01.2025 | 45,20 | 45,20 | 43,60 | 43,60 | -3,75% | 1.091,00 |
| 28.01.2025 | 45,70 | 46,00 | 45,30 | 45,30 | -0,88% | 1.026,00 |
| 27.01.2025 | 45,80 | 45,80 | 45,70 | 45,70 | -0,22% | 182,00 |
| 24.01.2025 | 46,00 | 46,00 | 45,80 | 45,80 | -0,87% | 233,00 |
| 23.01.2025 | 45,80 | 46,20 | 45,80 | 46,20 | 0,87% | 1.556,00 |
| 22.01.2025 | 45,70 | 45,90 | 45,60 | 45,80 | 0,22% | 59,00 |
| 21.01.2025 | 44,80 | 45,70 | 44,70 | 45,70 | 2,01% | 652,00 |
| 20.01.2025 | 44,90 | 45,00 | 44,50 | 44,80 | 1,36% | 208,00 |
| 17.01.2025 | 44,90 | 45,00 | 44,20 | 44,20 | -1,78% | 315,00 |
| 16.01.2025 | 45,80 | 45,80 | 44,80 | 45,00 | -1,32% | 988,00 |
| 15.01.2025 | 46,50 | 46,50 | 45,60 | 45,60 | -1,94% | 269,00 |
| 14.01.2025 | 46,30 | 46,50 | 45,90 | 46,50 | 0,43% | 874,00 |
| 13.01.2025 | 46,60 | 47,00 | 46,30 | 46,30 | 0,65% | 186,00 |
| 10.01.2025 | 46,40 | 46,50 | 46,00 | 46,00 | -0,86% | 122,00 |
| 09.01.2025 | 46,10 | 46,60 | 46,00 | 46,40 | 2,20% | 739,00 |
| 08.01.2025 | 45,10 | 45,60 | 45,10 | 45,40 | 0,44% | 98,00 |
| 07.01.2025 | 43,50 | 46,40 | 43,40 | 45,20 | 3,91% | 1.055,00 |
| 06.01.2025 | 43,00 | 43,50 | 43,00 | 43,50 | 1,16% | 176,00 |
| 03.01.2025 | 42,90 | 43,00 | 42,90 | 43,00 | 0,23% | 36,00 |
| 02.01.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -0,23% | 103,00 |
| 31.12.2024 | 43,10 | 43,10 | 43,00 | 43,00 | -0,23% | 51,00 |
| 30.12.2024 | 43,20 | 43,20 | 43,10 | 43,10 | 0,00% | 91,00 |
| 27.12.2024 | 43,60 | 43,80 | 43,10 | 43,10 | -1,15% | 240,00 |
| 24.12.2024 | 43,70 | 43,70 | 43,60 | 43,60 | -0,23% | 87,00 |
| 23.12.2024 | 43,70 | 43,70 | 43,50 | 43,70 | 0,23% | 228,00 |
| 20.12.2024 | 42,80 | 43,60 | 42,80 | 43,60 | 1,16% | 528,00 |
| 19.12.2024 | 42,10 | 43,10 | 42,10 | 43,10 | -0,23% | 639,00 |
| 18.12.2024 | 43,10 | 43,20 | 43,00 | 43,20 | 0,23% | 420,00 |
| 17.12.2024 | 42,50 | 43,10 | 42,50 | 43,10 | 1,41% | 268,00 |
| 16.12.2024 | 42,00 | 42,50 | 41,80 | 42,50 | 1,19% | 3.620,00 |
| 13.12.2024 | 41,80 | 42,00 | 41,80 | 42,00 | 0,48% | 1.202,00 |
| 12.12.2024 | 41,90 | 41,90 | 41,60 | 41,80 | -0,24% | 285,00 |
| 11.12.2024 | 41,70 | 41,90 | 41,00 | 41,90 | 0,48% | 536,00 |
| 10.12.2024 | 41,70 | 41,80 | 41,50 | 41,70 | 0,00% | 169,00 |
| 09.12.2024 | 42,00 | 42,00 | 41,70 | 41,70 | -0,71% | 685,00 |
| 06.12.2024 | 42,00 | 42,00 | 41,90 | 42,00 | 0,00% | 536,00 |
| 05.12.2024 | 42,00 | 42,00 | 41,70 | 42,00 | 0,00% | 404,00 |
| 04.12.2024 | 42,10 | 42,10 | 41,60 | 42,00 | -0,94% | 155,00 |
| 03.12.2024 | 42,90 | 42,90 | 42,40 | 42,40 | -1,40% | 202,00 |
| 02.12.2024 | 43,60 | 43,70 | 43,00 | 43,00 | -1,60% | 1.965,00 |
| 29.11.2024 | 43,70 | 43,70 | 43,20 | 43,70 | 0,23% | 313,00 |
| 28.11.2024 | 44,80 | 45,00 | 43,60 | 43,60 | -2,24% | 1.583,00 |
| 27.11.2024 | 45,40 | 45,40 | 44,60 | 44,60 | -1,98% | 278,00 |
| 26.11.2024 | 46,50 | 46,50 | 45,50 | 45,50 | -2,15% | 330,00 |
| 25.11.2024 | 46,80 | 46,80 | 46,50 | 46,50 | -0,64% | 264,00 |
| 22.11.2024 | 46,90 | 46,90 | 46,80 | 46,80 | -0,21% | 41,00 |
| 21.11.2024 | 46,60 | 46,90 | 46,20 | 46,90 | 0,64% | 312,00 |
| 20.11.2024 | 46,10 | 46,60 | 46,10 | 46,60 | 0,87% | 81,00 |
| 19.11.2024 | 45,60 | 46,20 | 45,60 | 46,20 | 1,09% | 181,00 |
| 18.11.2024 | 45,40 | 45,70 | 45,10 | 45,70 | 0,66% | 2.199,00 |
| 15.11.2024 | 44,80 | 45,40 | 44,80 | 45,40 | 1,34% | 295,00 |
| 14.11.2024 | 45,20 | 45,20 | 44,40 | 44,80 | -1,10% | 185,00 |
| 13.11.2024 | 46,40 | 46,40 | 45,20 | 45,30 | -2,58% | 375,00 |
| 12.11.2024 | 47,10 | 47,10 | 46,20 | 46,50 | -1,27% | 339,00 |
| 11.11.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -0,21% | 52,00 |
| 08.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | 1,00 |
| 07.11.2024 | 47,30 | 47,30 | 47,10 | 47,20 | -0,21% | 92,00 |
| 06.11.2024 | 47,40 | 47,40 | 47,30 | 47,30 | -0,42% | 112,00 |
| 05.11.2024 | 47,70 | 47,70 | 47,50 | 47,50 | -0,42% | 43,00 |
| 04.11.2024 | 47,80 | 47,80 | 47,70 | 47,70 | 0,00% | 29,00 |
| 01.11.2024 | 48,00 | 48,00 | 47,40 | 47,70 | -0,62% | 96,00 |
| 31.10.2024 | 47,30 | 48,20 | 47,30 | 48,00 | 1,27% | 252,00 |
| 30.10.2024 | 47,60 | 47,60 | 47,40 | 47,40 | 0,00% | 62,00 |
| 29.10.2024 | 47,30 | 47,60 | 47,10 | 47,40 | 0,21% | 284,00 |
| 28.10.2024 | 47,30 | 47,30 | 47,10 | 47,30 | 0,00% | 267,00 |
| 25.10.2024 | 47,40 | 47,40 | 46,00 | 47,30 | -0,42% | 756,00 |
| 24.10.2024 | 47,60 | 47,60 | 47,50 | 47,50 | -0,21% | 265,00 |
| 23.10.2024 | 47,20 | 47,60 | 47,20 | 47,60 | -0,63% | 563,00 |
| 22.10.2024 | 47,50 | 47,90 | 47,10 | 47,90 | 0,84% | 1.739,00 |
| 21.10.2024 | 47,70 | 47,70 | 47,50 | 47,50 | -0,21% | 52,00 |
| 18.10.2024 | 47,10 | 47,60 | 47,10 | 47,60 | 0,63% | 152,00 |
| 17.10.2024 | 47,60 | 47,70 | 47,30 | 47,30 | -0,42% | 126,00 |
| 16.10.2024 | 47,80 | 47,80 | 47,50 | 47,50 | -0,63% | 101,00 |
| 15.10.2024 | 47,90 | 47,90 | 47,80 | 47,80 | 0,00% | 4.619,00 |
| 14.10.2024 | 48,50 | 48,50 | 47,80 | 47,80 | -1,44% | 916,00 |
| 11.10.2024 | 49,70 | 49,70 | 48,50 | 48,50 | -2,41% | 201,00 |
| 10.10.2024 | 49,60 | 49,80 | 49,50 | 49,70 | 0,00% | 80,00 |
| 09.10.2024 | 49,60 | 49,70 | 49,60 | 49,70 | 0,20% | 54,00 |