34,550€
-0,72%
Echtzeit-Aktienkurs Exel Industries S.A.
Bid:
Ask:
Aktienkurse zur Exel Industries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 34,85 | 34,95 | 34,10 | 34,45 | -1,01% | - |
| 24.04.2025 | 35,30 | 35,30 | 34,70 | 34,80 | 0,29% | 1.088,00 |
| 23.04.2025 | 34,60 | 35,50 | 34,60 | 34,70 | 0,58% | 498,00 |
| 22.04.2025 | 34,90 | 34,90 | 34,50 | 34,50 | -1,15% | 183,00 |
| 17.04.2025 | 35,10 | 36,00 | 34,90 | 34,90 | -1,69% | 618,00 |
| 16.04.2025 | 36,20 | 36,20 | 35,30 | 35,50 | -1,66% | 650,00 |
| 15.04.2025 | 35,50 | 36,60 | 35,50 | 36,10 | 0,28% | 899,00 |
| 14.04.2025 | 35,00 | 36,00 | 35,00 | 36,00 | 1,69% | 333,00 |
| 11.04.2025 | 37,00 | 37,00 | 35,20 | 35,40 | -3,80% | 1.702,00 |
| 10.04.2025 | 38,00 | 38,00 | 36,60 | 36,80 | -2,65% | 556,00 |
| 09.04.2025 | 36,10 | 37,80 | 35,50 | 37,80 | 5,00% | 1.524,00 |
| 08.04.2025 | 35,90 | 36,40 | 35,70 | 36,00 | -0,28% | 388,00 |
| 07.04.2025 | 38,10 | 38,10 | 34,00 | 36,10 | -5,25% | 1.899,00 |
| 04.04.2025 | 37,80 | 38,10 | 36,80 | 38,10 | 0,79% | 1.093,00 |
| 03.04.2025 | 38,40 | 38,40 | 37,80 | 37,80 | -1,56% | 751,00 |
| 02.04.2025 | 40,10 | 40,10 | 38,40 | 38,40 | -4,48% | 885,00 |
| 01.04.2025 | 39,30 | 40,20 | 39,20 | 40,20 | 2,29% | 318,00 |
| 31.03.2025 | 39,30 | 39,30 | 39,10 | 39,30 | 0,26% | 146,00 |
| 28.03.2025 | 39,10 | 39,30 | 39,10 | 39,20 | 0,77% | 78,00 |
| 27.03.2025 | 37,60 | 38,90 | 37,60 | 38,90 | 2,91% | 439,00 |
| 26.03.2025 | 38,20 | 38,20 | 37,20 | 37,80 | -0,53% | 1.511,00 |
| 25.03.2025 | 38,60 | 38,60 | 37,40 | 38,00 | -1,81% | 1.655,00 |
| 24.03.2025 | 39,00 | 39,00 | 38,70 | 38,70 | -0,77% | 951,00 |
| 21.03.2025 | 39,70 | 39,70 | 38,70 | 39,00 | -1,76% | 2.179,00 |
| 20.03.2025 | 39,60 | 39,80 | 39,40 | 39,70 | 0,76% | 1.710,00 |
| 19.03.2025 | 39,90 | 40,00 | 39,40 | 39,40 | -1,01% | 579,00 |
| 18.03.2025 | 40,20 | 40,60 | 39,80 | 39,80 | -1,49% | 969,00 |
| 17.03.2025 | 40,60 | 41,00 | 40,20 | 40,40 | -0,49% | 1.067,00 |
| 14.03.2025 | 41,00 | 41,00 | 40,60 | 40,60 | 0,25% | 294,00 |
| 13.03.2025 | 40,90 | 40,90 | 40,50 | 40,50 | -0,98% | 569,00 |
| 12.03.2025 | 41,50 | 41,50 | 40,90 | 40,90 | -1,45% | 573,00 |
| 11.03.2025 | 41,60 | 41,60 | 41,40 | 41,50 | -0,24% | 495,00 |
| 10.03.2025 | 41,00 | 41,60 | 40,50 | 41,60 | 2,97% | 2.458,00 |
| 07.03.2025 | 40,90 | 40,90 | 40,40 | 40,40 | -1,46% | 110,00 |
| 06.03.2025 | 41,10 | 41,10 | 40,20 | 41,00 | 0,00% | 430,00 |
| 05.03.2025 | 41,70 | 41,70 | 40,80 | 41,00 | -1,91% | 670,00 |
| 04.03.2025 | 41,90 | 41,90 | 41,50 | 41,80 | 0,00% | 301,00 |
| 03.03.2025 | 42,00 | 42,30 | 41,80 | 41,80 | -1,65% | 342,00 |
| 28.02.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,00% | 21,00 |
| 27.02.2025 | 43,10 | 43,10 | 42,50 | 42,50 | -1,16% | 226,00 |
| 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% | 581,00 |
| 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% | 185,00 |
| 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 | 43,20 | 43,10 | -1,15% | 215,00 |
| 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% | 529,00 |
| 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% | 665,00 |
| 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 |