19,475€
1,96%
Echtzeit-Aktienkurs Exel Industries S.A.
Bid:
Ask:
Aktienkurse zur Exel Industries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 19,55 | 19,55 | 19,13 | 19,50 | 2,09% | - |
| 30.07.2026 | 19,40 | 19,40 | 19,00 | 19,10 | -1,04% | 2.080,00 |
| 29.07.2026 | 19,30 | 19,35 | 19,20 | 19,30 | 0,52% | 1.720,00 |
| 28.07.2026 | 19,55 | 19,65 | 19,00 | 19,20 | -0,52% | 2.464,00 |
| 27.07.2026 | 19,15 | 19,40 | 19,15 | 19,30 | 1,05% | 1.077,00 |
| 24.07.2026 | 19,10 | 19,45 | 19,05 | 19,10 | -0,78% | 2.600,00 |
| 23.07.2026 | 19,50 | 19,70 | 19,25 | 19,25 | -1,03% | 1.822,00 |
| 22.07.2026 | 19,70 | 19,90 | 19,35 | 19,45 | -1,02% | 2.101,00 |
| 21.07.2026 | 20,10 | 20,10 | 19,60 | 19,65 | -0,51% | 1.210,00 |
| 20.07.2026 | 19,65 | 20,30 | 19,60 | 19,75 | 2,33% | 6.048,00 |
| 17.07.2026 | 19,65 | 19,70 | 19,25 | 19,30 | -1,53% | 1.324,00 |
| 16.07.2026 | 19,55 | 19,75 | 19,55 | 19,60 | 0,00% | 1.216,00 |
| 15.07.2026 | 19,70 | 19,75 | 19,60 | 19,60 | -0,51% | 756,00 |
| 14.07.2026 | 19,70 | 19,75 | 19,70 | 19,70 | -0,25% | 374,00 |
| 13.07.2026 | 19,60 | 19,75 | 19,45 | 19,75 | 0,77% | 1.582,00 |
| 10.07.2026 | 20,10 | 20,20 | 19,50 | 19,60 | -2,49% | 5.602,00 |
| 09.07.2026 | 20,30 | 20,30 | 20,10 | 20,10 | -0,50% | 1.547,00 |
| 08.07.2026 | 21,50 | 21,50 | 20,00 | 20,20 | -5,16% | 14.985,00 |
| 07.07.2026 | 21,90 | 22,00 | 21,30 | 21,30 | -2,74% | 1.355,00 |
| 06.07.2026 | 22,20 | 22,20 | 21,80 | 21,90 | -0,45% | 649,00 |
| 03.07.2026 | 22,70 | 22,90 | 21,90 | 22,00 | -2,65% | 2.980,00 |
| 02.07.2026 | 23,00 | 23,30 | 22,60 | 22,60 | 0,00% | 2.646,00 |
| 01.07.2026 | 22,60 | 23,00 | 22,20 | 22,60 | 0,89% | 3.399,00 |
| 30.06.2026 | 20,50 | 22,50 | 20,50 | 22,40 | 10,89% | 6.033,00 |
| 29.06.2026 | 20,10 | 20,40 | 20,00 | 20,20 | 0,50% | 1.640,00 |
| 26.06.2026 | 20,30 | 20,35 | 20,00 | 20,10 | -2,43% | 1.687,00 |
| 25.06.2026 | 21,00 | 21,10 | 20,50 | 20,60 | -2,37% | 1.457,00 |
| 24.06.2026 | 21,10 | 21,10 | 20,70 | 21,10 | 0,00% | 1.254,00 |
| 23.06.2026 | 21,70 | 21,90 | 21,10 | 21,10 | -2,31% | 2.625,00 |
| 22.06.2026 | 21,80 | 21,80 | 21,50 | 21,60 | -0,92% | 1.183,00 |
| 19.06.2026 | 21,90 | 21,90 | 21,70 | 21,80 | 0,00% | 616,00 |
| 18.06.2026 | 21,80 | 22,40 | 21,80 | 21,80 | -1,36% | 2.978,00 |
| 17.06.2026 | 22,60 | 22,60 | 21,90 | 22,10 | -2,21% | 2.451,00 |
| 16.06.2026 | 23,40 | 23,40 | 22,30 | 22,60 | -3,42% | 3.151,00 |
| 15.06.2026 | 23,30 | 23,70 | 23,00 | 23,40 | -1,68% | 4.415,00 |
| 12.06.2026 | 24,10 | 24,10 | 23,20 | 23,80 | -0,83% | 910,00 |
| 11.06.2026 | 23,80 | 24,00 | 23,40 | 24,00 | 0,42% | 884,00 |
| 10.06.2026 | 24,60 | 24,70 | 23,90 | 23,90 | -2,45% | 1.667,00 |
| 09.06.2026 | 24,60 | 25,10 | 24,50 | 24,50 | -0,81% | 1.280,00 |
| 08.06.2026 | 24,90 | 24,90 | 24,70 | 24,70 | 0,00% | 205,00 |
| 05.06.2026 | 25,50 | 26,00 | 24,70 | 24,70 | -1,59% | 1.880,00 |
| 04.06.2026 | 26,10 | 26,20 | 24,20 | 25,10 | -4,20% | 4.570,00 |
| 03.06.2026 | 27,20 | 27,20 | 26,20 | 26,20 | -2,96% | 1.149,00 |
| 02.06.2026 | 27,50 | 27,50 | 26,80 | 27,00 | -1,46% | 397,00 |
| 01.06.2026 | 28,00 | 28,20 | 27,40 | 27,40 | -2,84% | 1.908,00 |
| 29.05.2026 | 28,30 | 28,50 | 28,00 | 28,20 | -1,05% | 757,00 |
| 28.05.2026 | 28,90 | 29,00 | 28,50 | 28,50 | -1,72% | 236,00 |
| 27.05.2026 | 28,50 | 29,20 | 28,50 | 29,00 | 1,40% | 3.021,00 |
| 26.05.2026 | 28,50 | 28,60 | 28,00 | 28,60 | 1,06% | 396,00 |
| 25.05.2026 | 28,60 | 28,60 | 28,30 | 28,30 | 1,07% | 545,00 |
| 22.05.2026 | 28,10 | 28,90 | 27,80 | 28,00 | -4,11% | 1.597,00 |
| 21.05.2026 | 28,40 | 29,20 | 28,40 | 29,20 | 3,55% | 728,00 |
| 20.05.2026 | 29,10 | 29,20 | 28,20 | 28,20 | -3,42% | 864,00 |
| 19.05.2026 | 29,30 | 29,30 | 28,90 | 29,20 | -2,01% | 835,00 |
| 18.05.2026 | 29,40 | 29,80 | 29,30 | 29,80 | 0,68% | 158,00 |
| 15.05.2026 | 30,50 | 30,50 | 29,60 | 29,60 | -0,34% | 305,00 |
| 14.05.2026 | 29,80 | 30,50 | 29,70 | 29,70 | 0,00% | 535,00 |
| 13.05.2026 | 30,50 | 30,50 | 29,70 | 29,70 | -2,30% | 166,00 |
| 12.05.2026 | 30,50 | 30,50 | 30,40 | 30,40 | 0,33% | 75,00 |
| 11.05.2026 | 30,20 | 30,60 | 30,20 | 30,30 | -0,98% | 207,00 |
| 08.05.2026 | 30,60 | 31,00 | 30,60 | 30,60 | -0,65% | 435,00 |
| 07.05.2026 | 29,50 | 30,80 | 29,50 | 30,80 | 4,76% | 636,00 |
| 06.05.2026 | 29,00 | 30,50 | 29,00 | 29,40 | 1,73% | 2.634,00 |
| 05.05.2026 | 30,70 | 30,70 | 28,90 | 28,90 | -5,86% | 1.879,00 |
| 04.05.2026 | 31,00 | 31,00 | 30,70 | 30,70 | -0,97% | 295,00 |
| 30.04.2026 | 31,30 | 31,30 | 30,70 | 31,00 | -0,64% | 1.045,00 |
| 29.04.2026 | 31,40 | 31,40 | 31,00 | 31,20 | -0,32% | 607,00 |
| 28.04.2026 | 31,50 | 31,50 | 31,00 | 31,30 | -0,95% | 851,00 |
| 27.04.2026 | 31,50 | 31,60 | 31,40 | 31,60 | 0,00% | 1.528,00 |
| 24.04.2026 | 31,30 | 32,10 | 31,00 | 31,60 | -1,25% | 1.072,00 |
| 23.04.2026 | 31,90 | 32,00 | 31,80 | 32,00 | 0,00% | 561,00 |
| 22.04.2026 | 32,20 | 32,20 | 31,50 | 32,00 | 0,00% | 875,00 |
| 21.04.2026 | 32,90 | 33,00 | 31,50 | 32,00 | -2,74% | 2.503,00 |
| 20.04.2026 | 32,90 | 33,00 | 32,80 | 32,90 | -0,30% | 343,00 |
| 17.04.2026 | 31,60 | 33,30 | 31,40 | 33,00 | 4,43% | 3.915,00 |
| 16.04.2026 | 31,90 | 32,00 | 31,60 | 31,60 | -0,63% | 862,00 |
| 15.04.2026 | 32,00 | 32,00 | 31,80 | 31,80 | -0,93% | 265,00 |
| 14.04.2026 | 32,30 | 32,30 | 31,90 | 32,10 | -0,62% | 102,00 |
| 13.04.2026 | 32,60 | 32,60 | 32,00 | 32,30 | -0,92% | 354,00 |
| 10.04.2026 | 32,40 | 32,60 | 32,20 | 32,60 | 0,62% | 289,00 |
| 09.04.2026 | 32,80 | 33,00 | 32,20 | 32,40 | -1,22% | 442,00 |
| 08.04.2026 | 33,00 | 33,00 | 32,60 | 32,80 | -0,30% | 129,00 |
| 07.04.2026 | 32,50 | 32,90 | 32,50 | 32,90 | 0,00% | 343,00 |
| 02.04.2026 | 32,80 | 33,00 | 32,60 | 32,90 | 0,30% | 618,00 |
| 01.04.2026 | 33,70 | 33,70 | 32,80 | 32,80 | -2,38% | 441,00 |
| 31.03.2026 | 34,00 | 34,00 | 33,60 | 33,60 | -0,59% | 664,00 |
| 30.03.2026 | 34,00 | 34,00 | 33,80 | 33,80 | 0,60% | 16,00 |
| 27.03.2026 | 33,70 | 34,00 | 33,50 | 33,60 | 0,00% | 437,00 |
| 26.03.2026 | 33,40 | 34,70 | 33,20 | 33,60 | 0,60% | 797,00 |
| 25.03.2026 | 33,50 | 33,60 | 33,40 | 33,40 | -0,30% | 131,00 |
| 24.03.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | 216,00 |
| 23.03.2026 | 34,10 | 34,10 | 33,50 | 33,50 | -1,76% | 444,00 |
| 20.03.2026 | 33,70 | 34,10 | 33,60 | 34,10 | 2,10% | 306,00 |
| 19.03.2026 | 34,10 | 34,10 | 33,40 | 33,40 | -1,76% | 747,00 |
| 18.03.2026 | 34,00 | 34,10 | 34,00 | 34,00 | 0,00% | 310,00 |
| 17.03.2026 | 34,60 | 34,60 | 34,00 | 34,00 | -1,73% | 376,00 |
| 16.03.2026 | 34,60 | 34,60 | 34,50 | 34,60 | 1,47% | 412,00 |
| 13.03.2026 | 34,50 | 34,60 | 34,10 | 34,10 | -1,16% | 273,00 |
| 12.03.2026 | 34,50 | 34,80 | 34,50 | 34,50 | 0,29% | 304,00 |
| 11.03.2026 | 34,10 | 34,40 | 33,80 | 34,40 | 1,47% | 544,00 |