43,350€
0,58%
Echtzeit-Aktienkurs Exel Industries S.A.
Bid:
Ask:
Aktienkurse zur Exel Industries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,11% | 41,00 |
| 21.11.2024 | 46,45 | 46,75 | 46,30 | 46,75 | 0,32% | - |
| 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 | 48,00 | 48,00 | 47,75 | 47,80 | 0,00% | - |
| 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% | 203,00 |
| 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 |
| 08.10.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | 42,00 |
| 07.10.2024 | 50,20 | 50,20 | 49,60 | 49,60 | -1,98% | 309,00 |
| 04.10.2024 | 50,60 | 51,00 | 50,60 | 50,60 | 0,00% | 250,00 |
| 03.10.2024 | 50,60 | 50,80 | 50,40 | 50,60 | 0,00% | 465,00 |
| 02.10.2024 | 51,00 | 51,00 | 50,60 | 50,60 | -0,78% | 175,00 |
| 01.10.2024 | 49,70 | 51,20 | 49,70 | 51,00 | 2,62% | 741,00 |
| 30.09.2024 | 46,80 | 49,70 | 46,10 | 49,70 | 6,20% | 978,00 |
| 27.09.2024 | 47,30 | 47,40 | 46,80 | 46,80 | -1,06% | 157,00 |
| 26.09.2024 | 47,20 | 47,30 | 47,00 | 47,30 | 0,21% | 249,00 |
| 25.09.2024 | 47,10 | 47,20 | 47,00 | 47,20 | 0,43% | 153,00 |
| 24.09.2024 | 47,50 | 47,50 | 47,00 | 47,00 | -1,05% | 144,00 |
| 23.09.2024 | 47,50 | 47,50 | 47,40 | 47,50 | -0,21% | 326,00 |
| 20.09.2024 | 47,40 | 47,90 | 47,40 | 47,60 | 0,42% | 93,00 |
| 19.09.2024 | 47,20 | 47,40 | 47,20 | 47,40 | 0,42% | 687,00 |
| 18.09.2024 | 47,00 | 47,20 | 47,00 | 47,20 | 0,43% | 54,00 |
| 17.09.2024 | 47,30 | 47,30 | 47,00 | 47,00 | -0,42% | 116,00 |
| 16.09.2024 | 47,10 | 47,20 | 47,10 | 47,20 | 0,43% | 147,00 |
| 13.09.2024 | 46,80 | 47,00 | 46,60 | 47,00 | 0,00% | 624,00 |
| 12.09.2024 | 46,50 | 47,00 | 46,20 | 47,00 | 1,29% | 533,00 |
| 11.09.2024 | 46,80 | 46,80 | 46,40 | 46,40 | -0,85% | 41,00 |
| 10.09.2024 | 45,90 | 47,00 | 45,90 | 46,80 | 1,96% | 1.116,00 |
| 09.09.2024 | 46,70 | 46,70 | 45,80 | 45,90 | 1,77% | 74,00 |
| 06.09.2024 | 46,70 | 46,70 | 45,10 | 45,10 | -3,43% | 698,00 |
| 05.09.2024 | 47,20 | 47,20 | 46,70 | 46,70 | -1,48% | 258,00 |
| 04.09.2024 | 47,90 | 47,90 | 47,00 | 47,40 | -1,04% | 635,00 |
| 03.09.2024 | 47,70 | 47,90 | 47,20 | 47,90 | 0,42% | 357,00 |
| 02.09.2024 | 47,80 | 47,80 | 47,70 | 47,70 | 0,21% | 48,00 |
| 30.08.2024 | 47,00 | 47,60 | 46,90 | 47,60 | 1,28% | 477,00 |
| 29.08.2024 | 47,20 | 47,20 | 47,00 | 47,00 | -0,42% | 35,00 |
| 28.08.2024 | 46,80 | 47,20 | 46,80 | 47,20 | 1,07% | 180,00 |
| 27.08.2024 | 46,80 | 46,80 | 46,70 | 46,70 | -0,21% | 60,00 |
| 26.08.2024 | 47,10 | 47,10 | 46,70 | 46,80 | -0,64% | 125,00 |
| 23.08.2024 | 47,90 | 47,90 | 46,20 | 47,10 | -1,87% | 654,00 |
| 22.08.2024 | 48,00 | 48,00 | 47,90 | 48,00 | 0,00% | 207,00 |
| 21.08.2024 | 48,00 | 48,10 | 47,90 | 48,00 | 0,00% | 25,00 |
| 20.08.2024 | 47,50 | 48,00 | 47,50 | 48,00 | 1,05% | 337,00 |
| 19.08.2024 | 48,00 | 48,00 | 47,50 | 47,50 | 0,00% | 147,00 |
| 16.08.2024 | 47,90 | 47,90 | 47,50 | 47,50 | -1,04% | 404,00 |
| 15.08.2024 | 48,40 | 48,50 | 48,00 | 48,00 | -0,83% | 294,00 |
| 14.08.2024 | 48,50 | 48,50 | 48,40 | 48,40 | -0,21% | 61,00 |
| 13.08.2024 | 48,90 | 48,90 | 48,50 | 48,50 | -0,82% | 206,00 |
| 12.08.2024 | 49,00 | 49,00 | 48,90 | 48,90 | 0,00% | 46,00 |
| 09.08.2024 | 49,00 | 49,10 | 48,90 | 48,90 | -0,20% | 30,00 |
| 08.08.2024 | 49,60 | 49,60 | 48,70 | 49,00 | -1,21% | 473,00 |
| 07.08.2024 | 49,60 | 49,70 | 49,50 | 49,60 | 0,20% | 17,00 |
| 06.08.2024 | 49,70 | 49,70 | 49,40 | 49,50 | -0,60% | 62,00 |
| 05.08.2024 | 50,40 | 50,40 | 49,80 | 49,80 | -1,19% | 140,00 |