35,900€
-0,28%
Echtzeit-Aktienkurs Exel Industries S.A.
Bid:
Ask:
Aktienkurse zur Exel Industries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2025 | 37,80 | 37,80 | 37,50 | 37,50 | -0,53% | 627,00 |
| 08.09.2025 | 38,60 | 38,60 | 37,70 | 37,70 | -2,33% | 168,00 |
| 05.09.2025 | 38,80 | 38,80 | 38,30 | 38,60 | -0,26% | 334,00 |
| 04.09.2025 | 39,00 | 39,00 | 38,70 | 38,70 | -0,77% | 576,00 |
| 03.09.2025 | 39,10 | 39,10 | 38,50 | 39,00 | -0,26% | 570,00 |
| 02.09.2025 | 39,20 | 39,20 | 39,00 | 39,10 | -0,51% | 111,00 |
| 01.09.2025 | 39,30 | 39,50 | 39,10 | 39,30 | 0,00% | 543,00 |
| 29.08.2025 | 40,10 | 40,40 | 39,30 | 39,30 | -1,75% | 419,00 |
| 28.08.2025 | 39,90 | 40,40 | 39,80 | 40,00 | 0,50% | 380,00 |
| 27.08.2025 | 39,10 | 40,00 | 39,10 | 39,80 | 2,58% | 567,00 |
| 26.08.2025 | 37,70 | 41,00 | 37,70 | 38,80 | 2,11% | 1.604,00 |
| 25.08.2025 | 37,60 | 38,00 | 37,60 | 38,00 | 0,53% | 506,00 |
| 22.08.2025 | 37,80 | 38,00 | 37,60 | 37,80 | -0,26% | 594,00 |
| 21.08.2025 | 38,10 | 38,20 | 37,80 | 37,90 | 0,00% | 325,00 |
| 20.08.2025 | 37,80 | 38,10 | 37,80 | 37,90 | -0,26% | 706,00 |
| 19.08.2025 | 39,00 | 39,20 | 37,60 | 38,00 | -1,30% | 1.112,00 |
| 18.08.2025 | 38,00 | 38,50 | 38,00 | 38,50 | 1,32% | 992,00 |
| 15.08.2025 | 38,40 | 38,90 | 38,00 | 38,00 | -1,30% | 1.838,00 |
| 14.08.2025 | 36,60 | 39,00 | 36,60 | 38,50 | 4,05% | 1.762,00 |
| 13.08.2025 | 36,00 | 37,00 | 35,80 | 37,00 | -2,37% | 2.318,00 |
| 12.08.2025 | 38,90 | 38,90 | 37,70 | 37,90 | -2,57% | 1.815,00 |
| 11.08.2025 | 38,10 | 39,00 | 38,10 | 38,90 | 1,04% | 491,00 |
| 08.08.2025 | 38,40 | 38,80 | 38,20 | 38,50 | -0,52% | 359,00 |
| 07.08.2025 | 38,70 | 38,90 | 38,40 | 38,70 | 0,00% | 751,00 |
| 06.08.2025 | 39,20 | 39,30 | 38,40 | 38,70 | -2,03% | 1.131,00 |
| 05.08.2025 | 39,90 | 40,00 | 39,50 | 39,50 | -1,74% | 1.615,00 |
| 04.08.2025 | 40,40 | 40,40 | 40,00 | 40,20 | 1,26% | 181,00 |
| 01.08.2025 | 39,90 | 40,00 | 39,70 | 39,70 | -0,75% | 564,00 |
| 31.07.2025 | 39,40 | 40,00 | 39,30 | 40,00 | 1,52% | 637,00 |
| 30.07.2025 | 39,60 | 39,60 | 39,40 | 39,40 | 0,00% | 562,00 |
| 29.07.2025 | 41,20 | 41,20 | 39,30 | 39,40 | -4,37% | 881,00 |
| 28.07.2025 | 41,00 | 41,20 | 40,80 | 41,20 | 0,49% | 161,00 |
| 25.07.2025 | 41,30 | 41,80 | 40,30 | 41,00 | -0,73% | 946,00 |
| 24.07.2025 | 42,00 | 42,00 | 41,10 | 41,30 | -1,67% | 859,00 |
| 23.07.2025 | 42,50 | 42,50 | 41,80 | 42,00 | -1,87% | 1.080,00 |
| 22.07.2025 | 43,50 | 43,50 | 42,50 | 42,80 | -1,15% | 1.017,00 |
| 21.07.2025 | 44,30 | 44,60 | 43,30 | 43,30 | -1,59% | 911,00 |
| 18.07.2025 | 43,90 | 44,40 | 43,80 | 44,00 | 0,00% | 848,00 |
| 17.07.2025 | 44,40 | 44,40 | 43,90 | 44,00 | -0,45% | 180,00 |
| 16.07.2025 | 44,30 | 44,30 | 44,00 | 44,20 | -0,23% | 234,00 |
| 15.07.2025 | 44,60 | 44,60 | 44,30 | 44,30 | -0,45% | 447,00 |
| 14.07.2025 | 44,50 | 44,60 | 44,40 | 44,50 | 0,00% | 273,00 |
| 11.07.2025 | 43,70 | 44,50 | 43,50 | 44,50 | 2,77% | 444,00 |
| 10.07.2025 | 45,10 | 45,20 | 43,30 | 43,30 | -3,78% | 1.380,00 |
| 09.07.2025 | 45,40 | 45,50 | 45,00 | 45,00 | -1,10% | 412,00 |
| 08.07.2025 | 45,50 | 45,80 | 45,30 | 45,50 | 0,44% | 536,00 |
| 07.07.2025 | 44,00 | 45,80 | 44,00 | 45,30 | 2,49% | 564,00 |
| 04.07.2025 | 42,00 | 44,70 | 42,00 | 44,20 | 4,99% | 656,00 |
| 03.07.2025 | 42,00 | 42,20 | 42,00 | 42,10 | 0,72% | 365,00 |
| 02.07.2025 | 40,60 | 41,80 | 40,50 | 41,80 | 2,96% | 27.372,00 |
| 01.07.2025 | 40,00 | 40,60 | 40,00 | 40,60 | 1,50% | 804,00 |
| 30.06.2025 | 40,60 | 40,60 | 39,50 | 40,00 | -1,23% | 751,00 |
| 27.06.2025 | 40,00 | 40,50 | 39,80 | 40,50 | 1,76% | 508,00 |
| 26.06.2025 | 39,60 | 39,80 | 38,90 | 39,80 | -0,25% | 554,00 |
| 25.06.2025 | 40,20 | 40,30 | 39,80 | 39,90 | -0,99% | 606,00 |
| 24.06.2025 | 40,90 | 40,90 | 39,80 | 40,30 | -1,47% | 642,00 |
| 23.06.2025 | 41,00 | 41,40 | 40,90 | 40,90 | -0,73% | 553,00 |
| 20.06.2025 | 41,90 | 41,90 | 41,00 | 41,20 | 0,00% | 803,00 |
| 19.06.2025 | 41,70 | 42,00 | 41,20 | 41,20 | -1,20% | 721,00 |
| 18.06.2025 | 41,80 | 42,60 | 41,70 | 41,70 | -0,71% | 926,00 |
| 17.06.2025 | 41,60 | 42,30 | 41,60 | 42,00 | 0,96% | 1.061,00 |
| 16.06.2025 | 41,40 | 41,80 | 41,40 | 41,60 | -0,95% | 168,00 |
| 13.06.2025 | 41,70 | 42,00 | 41,00 | 42,00 | 0,72% | 884,00 |
| 12.06.2025 | 41,70 | 42,00 | 41,60 | 41,70 | 0,00% | 198,00 |
| 11.06.2025 | 41,80 | 42,30 | 41,60 | 41,70 | 0,24% | 257,00 |
| 10.06.2025 | 41,80 | 42,40 | 41,60 | 41,60 | -0,48% | 616,00 |
| 09.06.2025 | 42,00 | 42,20 | 41,80 | 41,80 | -0,95% | 523,00 |
| 06.06.2025 | 41,30 | 42,40 | 41,30 | 42,20 | 1,69% | 953,00 |
| 05.06.2025 | 41,20 | 41,70 | 40,90 | 41,50 | -1,19% | 813,00 |
| 04.06.2025 | 41,20 | 42,20 | 40,90 | 42,00 | 1,69% | 1.181,00 |
| 03.06.2025 | 41,30 | 41,50 | 40,90 | 41,30 | 0,49% | 1.333,00 |
| 02.06.2025 | 39,30 | 43,00 | 38,60 | 41,10 | 4,58% | 9.021,00 |
| 30.05.2025 | 38,40 | 39,30 | 38,10 | 39,30 | 2,61% | 929,00 |
| 29.05.2025 | 38,80 | 38,90 | 37,80 | 38,30 | -1,79% | 1.027,00 |
| 28.05.2025 | 37,60 | 39,00 | 37,60 | 39,00 | 3,72% | 2.281,00 |