1,053€
-3,88%
Echtzeit-Aktienkurs exceet Group SE
Bid:
Ask:
Aktienkurse zur exceet Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -3,10% | 1.000,00 |
| 04.05.2026 | 1,12 | 1,17 | 1,10 | 1,13 | -15,67% | 14.995,00 |
| 30.04.2026 | 1,05 | 1,34 | 1,05 | 1,34 | 32,67% | 50.307,00 |
| 29.04.2026 | 0,97 | 1,05 | 0,97 | 1,01 | 0,00% | 842,00 |
| 28.04.2026 | 1,04 | 1,05 | 1,01 | 1,01 | -1,46% | 487,00 |
| 27.04.2026 | 1,04 | 1,05 | 1,03 | 1,03 | 1,49% | 971,00 |
| 24.04.2026 | 1,05 | 1,05 | 1,01 | 1,01 | 0,00% | 549,00 |
| 22.04.2026 | 1,05 | 1,05 | 1,01 | 1,01 | -3,35% | 222,00 |
| 21.04.2026 | 1,03 | 1,05 | 1,03 | 1,05 | 3,98% | 5.873,00 |
| 20.04.2026 | 1,00 | 1,05 | 0,90 | 1,01 | 0,50% | 6.146,00 |
| 17.04.2026 | 0,93 | 1,01 | 0,88 | 1,00 | 12,36% | 16.797,00 |
| 16.04.2026 | 0,86 | 0,92 | 0,86 | 0,89 | -0,89% | 5.582,00 |
| 13.04.2026 | 0,83 | 0,90 | 0,83 | 0,90 | 2,05% | 3.067,00 |
| 10.04.2026 | 0,88 | 0,88 | 0,85 | 0,88 | -4,14% | 5.603,00 |
| 09.04.2026 | 0,90 | 0,92 | 0,90 | 0,92 | -3,37% | 350,00 |
| 07.04.2026 | 0,95 | 0,95 | 0,95 | 0,95 | -1,55% | 2.880,00 |
| 02.04.2026 | 1,03 | 1,05 | 0,95 | 0,97 | -7,21% | 7.406,00 |
| 01.04.2026 | 1,00 | 1,16 | 0,99 | 1,04 | 4,00% | 23.979,00 |
| 31.03.2026 | 0,98 | 1,00 | 0,98 | 1,00 | 4,17% | 1.205,00 |
| 30.03.2026 | 0,90 | 0,96 | 0,90 | 0,96 | 10,34% | 9.619,00 |
| 26.03.2026 | 0,89 | 0,89 | 0,85 | 0,87 | -2,79% | 15.818,00 |
| 25.03.2026 | 0,95 | 0,95 | 0,84 | 0,90 | -5,79% | 34.861,00 |
| 24.03.2026 | 0,99 | 0,99 | 0,90 | 0,95 | -2,06% | 11.908,00 |
| 23.03.2026 | 0,99 | 1,00 | 0,97 | 0,97 | -1,52% | 3.025,00 |
| 20.03.2026 | 0,97 | 1,00 | 0,97 | 0,99 | 0,00% | 10.510,00 |
| 19.03.2026 | 1,03 | 1,03 | 0,99 | 0,99 | -1,01% | 2.800,00 |
| 18.03.2026 | 1,09 | 1,13 | 1,00 | 1,00 | -6,13% | 31.599,00 |
| 17.03.2026 | 1,05 | 1,06 | 1,02 | 1,06 | 1,92% | 3.101,00 |
| 16.03.2026 | 1,07 | 1,07 | 1,03 | 1,04 | -4,59% | 4.747,00 |
| 13.03.2026 | 1,10 | 1,16 | 1,06 | 1,09 | -3,54% | 45.645,00 |
| 12.03.2026 | 1,21 | 1,24 | 1,13 | 1,13 | -6,61% | 39.418,00 |
| 10.03.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -2,42% | 2.540,00 |
| 09.03.2026 | 1,23 | 1,26 | 1,23 | 1,24 | -1,59% | 751,00 |
| 05.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | 200,00 |
| 04.03.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -1,59% | 1.202,00 |
| 27.02.2026 | 1,24 | 1,26 | 1,24 | 1,26 | -1,56% | 6,00 |
| 26.02.2026 | 1,24 | 1,30 | 1,24 | 1,28 | 1,59% | 8.190,00 |
| 25.02.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 0,00% | 2,00 |
| 24.02.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -0,79% | 10,00 |
| 23.02.2026 | 1,30 | 1,30 | 1,21 | 1,27 | 0,00% | 1.470,00 |
| 20.02.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -8,63% | 24.000,00 |
| 19.02.2026 | 1,39 | 1,40 | 1,39 | 1,39 | -1,42% | 5.578,00 |
| 18.02.2026 | 1,38 | 1,41 | 1,38 | 1,41 | 0,00% | 127,00 |
| 16.02.2026 | 1,38 | 1,41 | 1,38 | 1,41 | 4,44% | 846,00 |
| 12.02.2026 | 1,45 | 1,45 | 1,35 | 1,35 | -6,25% | 1.027,00 |
| 11.02.2026 | 1,45 | 1,49 | 1,41 | 1,44 | 2,86% | 6.102,00 |
| 10.02.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 4,48% | 14.000,00 |
| 09.02.2026 | 1,30 | 1,34 | 1,30 | 1,34 | -0,74% | 190,00 |
| 06.02.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -0,74% | 13,00 |
| 05.02.2026 | 1,40 | 1,40 | 1,35 | 1,36 | -1,45% | 12.008,00 |
| 04.02.2026 | 1,40 | 1,40 | 1,38 | 1,38 | 0,00% | 6.000,00 |
| 03.02.2026 | 1,35 | 1,40 | 1,35 | 1,38 | -1,43% | 700,00 |
| 30.01.2026 | 1,40 | 1,44 | 1,39 | 1,40 | 1,45% | 1.537,00 |
| 29.01.2026 | 1,42 | 1,42 | 1,32 | 1,38 | -5,48% | 4.264,00 |
| 28.01.2026 | 1,44 | 1,49 | 1,43 | 1,46 | -2,01% | 8.529,00 |
| 27.01.2026 | 1,46 | 1,49 | 1,44 | 1,49 | -2,61% | 19.972,00 |
| 26.01.2026 | 1,55 | 1,55 | 1,52 | 1,53 | -1,29% | 3.508,00 |
| 23.01.2026 | 1,57 | 1,60 | 1,40 | 1,55 | 1,97% | 38.982,00 |
| 22.01.2026 | 1,55 | 1,59 | 1,52 | 1,52 | -0,65% | 12.244,00 |
| 21.01.2026 | 1,55 | 1,55 | 1,53 | 1,53 | 0,00% | 4.000,00 |
| 20.01.2026 | 1,65 | 1,65 | 1,53 | 1,53 | -3,77% | 2.186,00 |
| 16.01.2026 | 1,49 | 1,65 | 1,49 | 1,59 | 1,92% | 15,00 |
| 15.01.2026 | 1,68 | 1,70 | 1,56 | 1,56 | -13,33% | 6.251,00 |
| 14.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -3,74% | 2.511,00 |
| 13.01.2026 | 1,80 | 1,89 | 1,80 | 1,87 | 1,08% | 2.107,00 |
| 12.01.2026 | 1,80 | 1,90 | 1,80 | 1,85 | 0,00% | 8.078,00 |
| 09.01.2026 | 1,75 | 1,90 | 1,75 | 1,85 | 0,54% | 4.576,00 |
| 08.01.2026 | 2,08 | 2,08 | 1,70 | 1,84 | -4,17% | 5.055,00 |
| 07.01.2026 | 2,14 | 2,20 | 1,92 | 1,92 | -10,28% | 23.703,00 |
| 06.01.2026 | 2,46 | 2,46 | 2,02 | 2,14 | -13,71% | 11.914,00 |
| 05.01.2026 | 2,68 | 2,72 | 2,48 | 2,48 | 21,57% | 8.468,00 |
| 02.01.2026 | 1,52 | 2,04 | 1,47 | 2,04 | 75,86% | 15.933,00 |
| 30.12.2025 | 1,18 | 1,20 | 1,16 | 1,16 | 0,00% | 3.256,00 |
| 29.12.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -1,69% | 325,00 |
| 23.12.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 2,61% | 20,00 |
| 22.12.2025 | 1,22 | 1,22 | 1,15 | 1,15 | -4,17% | 9.970,00 |
| 19.12.2025 | 1,26 | 1,26 | 1,19 | 1,20 | -6,25% | 32.417,00 |
| 17.12.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 0,00% | 3.473,00 |
| 16.12.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -2,29% | 7.705,00 |
| 15.12.2025 | 1,33 | 1,36 | 1,31 | 1,31 | -2,96% | 36.655,00 |
| 12.12.2025 | 1,35 | 1,40 | 1,35 | 1,35 | 2,27% | 4.219,00 |
| 11.12.2025 | 1,30 | 1,32 | 1,28 | 1,32 | -0,75% | 8.521,00 |
| 10.12.2025 | 1,38 | 1,39 | 1,33 | 1,33 | 0,00% | 3.764,00 |
| 09.12.2025 | 1,36 | 1,39 | 1,32 | 1,33 | -1,48% | 7.109,00 |
| 08.12.2025 | 1,36 | 1,37 | 1,27 | 1,35 | 0,00% | 9.949,00 |
| 05.12.2025 | 1,39 | 1,39 | 1,35 | 1,35 | 0,00% | 1.379,00 |
| 04.12.2025 | 1,40 | 1,40 | 1,35 | 1,35 | 0,00% | 2.625,00 |
| 03.12.2025 | 1,37 | 1,39 | 1,30 | 1,35 | -2,17% | 23.114,00 |
| 27.11.2025 | 1,45 | 1,45 | 1,37 | 1,38 | -6,12% | 14.000,00 |
| 24.11.2025 | 1,40 | 1,47 | 1,29 | 1,47 | -11,98% | 18.146,00 |
| 20.11.2025 | 1,50 | 1,70 | 1,49 | 1,67 | 5,70% | 45.002,00 |
| 03.11.2025 | 1,64 | 1,65 | 1,57 | 1,58 | -4,24% | 3.413,00 |
| 30.10.2025 | 1,65 | 1,65 | 1,59 | 1,65 | 0,00% | 5.349,00 |
| 29.10.2025 | 1,71 | 1,71 | 1,64 | 1,65 | 1,85% | 5.640,00 |
| 27.10.2025 | 1,68 | 1,68 | 1,62 | 1,62 | -7,43% | 5.190,00 |
| 22.10.2025 | 1,73 | 1,80 | 1,68 | 1,75 | -3,85% | 30.322,00 |
| 13.10.2025 | 1,82 | 1,84 | 1,82 | 1,82 | -1,62% | 9.683,00 |
| 09.10.2025 | 1,84 | 1,85 | 1,84 | 1,85 | -0,54% | 2.400,00 |
| 25.09.2025 | 1,86 | 1,87 | 1,86 | 1,86 | -1,59% | 2.679,00 |
| 09.09.2025 | 1,94 | 1,94 | 1,89 | 1,89 | -7,35% | 4.627,00 |