2,060€
5,64%
Echtzeit-Aktienkurs exceet Group SE
Bid:
Ask:
Aktienkurse zur exceet Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 2,12 | 2,17 | 1,94 | 1,99 | -9,77% | 1.520,00 |
| 04.09.2025 | 2,07 | 2,20 | 2,02 | 2,20 | 3,53% | - |
| 03.09.2025 | 2,09 | 2,14 | 2,04 | 2,13 | -0,70% | - |
| 02.09.2025 | 2,11 | 2,19 | 2,06 | 2,14 | -1,15% | - |
| 01.09.2025 | 2,06 | 2,17 | 2,02 | 2,17 | 2,12% | - |
| 29.08.2025 | 2,20 | 2,22 | 2,12 | 2,12 | -2,08% | - |
| 28.08.2025 | 1,90 | 2,21 | 1,76 | 2,17 | 12,76% | - |
| 27.08.2025 | 1,93 | 1,99 | 1,81 | 1,92 | 1,86% | - |
| 26.08.2025 | 1,90 | 1,90 | 1,83 | 1,89 | -2,33% | - |
| 25.08.2025 | 2,03 | 2,14 | 1,87 | 1,93 | -1,78% | 5.500,00 |
| 22.08.2025 | 1,91 | 1,97 | 1,82 | 1,97 | 1,29% | 750,00 |
| 21.08.2025 | 1,85 | 1,96 | 1,76 | 1,94 | -0,77% | - |
| 20.08.2025 | 1,94 | 1,96 | 1,86 | 1,96 | -0,26% | - |
| 19.08.2025 | 1,81 | 2,04 | 1,72 | 1,96 | 8,59% | - |
| 18.08.2025 | 1,91 | 1,91 | 1,71 | 1,81 | -2,96% | 1.250,00 |
| 15.08.2025 | 1,91 | 1,91 | 1,86 | 1,86 | 0,00% | - |
| 14.08.2025 | 1,94 | 1,95 | 1,85 | 1,86 | -4,12% | - |
| 13.08.2025 | 1,94 | 1,95 | 1,86 | 1,94 | -0,26% | - |
| 12.08.2025 | 1,94 | 1,96 | 1,88 | 1,95 | -1,77% | 3.130,00 |
| 11.08.2025 | 1,94 | 1,98 | 1,88 | 1,98 | 0,76% | - |
| 08.08.2025 | 1,93 | 2,02 | 1,88 | 1,97 | 0,00% | - |
| 07.08.2025 | 1,91 | 1,97 | 1,85 | 1,97 | 2,34% | - |
| 06.08.2025 | 1,90 | 1,98 | 1,89 | 1,92 | -1,03% | - |
| 05.08.2025 | 1,96 | 1,98 | 1,87 | 1,94 | -1,27% | 25,00 |
| 04.08.2025 | 1,93 | 2,01 | 1,85 | 1,97 | 1,29% | - |
| 01.08.2025 | 1,99 | 2,09 | 1,81 | 1,94 | -3,96% | - |
| 31.07.2025 | 1,99 | 2,11 | 1,94 | 2,02 | -1,22% | - |
| 30.07.2025 | 1,94 | 2,07 | 1,86 | 2,05 | 3,28% | - |
| 29.07.2025 | 1,94 | 1,98 | 1,87 | 1,98 | 2,33% | - |
| 28.07.2025 | 1,97 | 1,99 | 1,81 | 1,94 | -4,21% | 500,00 |
| 25.07.2025 | 1,91 | 2,02 | 1,87 | 2,02 | 3,59% | - |
| 24.07.2025 | 1,85 | 1,97 | 1,79 | 1,95 | 1,83% | - |
| 23.07.2025 | 1,85 | 1,93 | 1,79 | 1,92 | 1,59% | 300,00 |
| 22.07.2025 | 1,90 | 1,95 | 1,83 | 1,89 | -0,53% | - |
| 21.07.2025 | 1,82 | 1,90 | 1,77 | 1,90 | 1,88% | - |
| 18.07.2025 | 1,80 | 1,86 | 1,75 | 1,86 | 0,27% | - |
| 17.07.2025 | 1,81 | 1,86 | 1,75 | 1,86 | -1,07% | - |
| 16.07.2025 | 1,85 | 1,92 | 1,76 | 1,88 | -1,32% | 575,00 |
| 15.07.2025 | 1,86 | 1,92 | 1,81 | 1,90 | 0,26% | - |
| 14.07.2025 | 1,86 | 1,92 | 1,81 | 1,90 | -2,07% | - |
| 11.07.2025 | 1,89 | 2,00 | 1,79 | 1,94 | 2,65% | 52,00 |
| 10.07.2025 | 1,82 | 1,94 | 1,77 | 1,89 | 1,34% | - |
| 09.07.2025 | 1,84 | 1,87 | 1,79 | 1,86 | -1,33% | - |
| 08.07.2025 | 1,82 | 1,93 | 1,72 | 1,89 | 3,57% | - |
| 07.07.2025 | 1,91 | 1,94 | 1,77 | 1,82 | -6,43% | 80,00 |
| 04.07.2025 | 1,87 | 1,95 | 1,83 | 1,95 | 0,26% | - |
| 03.07.2025 | 1,88 | 1,95 | 1,81 | 1,94 | -0,26% | - |
| 02.07.2025 | 1,92 | 1,97 | 1,83 | 1,95 | 0,26% | - |
| 01.07.2025 | 2,02 | 2,04 | 1,93 | 1,94 | -4,43% | - |
| 30.06.2025 | 1,95 | 2,06 | 1,90 | 2,03 | 1,50% | 600,00 |
| 27.06.2025 | 1,95 | 2,03 | 1,90 | 2,00 | 0,25% | - |
| 26.06.2025 | 1,95 | 2,03 | 1,90 | 2,00 | 1,01% | - |
| 25.06.2025 | 1,94 | 2,02 | 1,88 | 1,98 | 0,77% | - |
| 24.06.2025 | 1,82 | 2,03 | 1,76 | 1,96 | 7,69% | - |
| 23.06.2025 | 1,96 | 1,97 | 1,79 | 1,82 | -6,67% | 3.450,00 |
| 20.06.2025 | 1,95 | 2,00 | 1,89 | 1,95 | 0,52% | - |
| 19.06.2025 | 1,93 | 1,94 | 1,86 | 1,94 | -0,51% | - |
| 18.06.2025 | 1,98 | 2,01 | 1,91 | 1,95 | -3,94% | - |
| 17.06.2025 | 1,94 | 2,09 | 1,87 | 2,03 | 5,73% | - |
| 16.06.2025 | 1,92 | 1,96 | 1,84 | 1,92 | -1,54% | 11.538,00 |
| 13.06.2025 | 1,94 | 1,99 | 1,88 | 1,95 | 0,52% | - |
| 12.06.2025 | 1,95 | 1,95 | 1,75 | 1,94 | -1,52% | 100,00 |
| 11.06.2025 | 2,00 | 2,01 | 1,93 | 1,97 | -1,25% | - |
| 10.06.2025 | 2,00 | 2,12 | 1,97 | 2,00 | -2,68% | 400,00 |
| 09.06.2025 | 2,00 | 2,11 | 1,99 | 2,05 | -0,49% | 125,00 |
| 06.06.2025 | 2,10 | 2,17 | 1,94 | 2,06 | -5,94% | 600,00 |
| 05.06.2025 | 2,09 | 2,19 | 1,94 | 2,19 | 4,53% | - |
| 04.06.2025 | 2,10 | 2,19 | 1,94 | 2,10 | -0,71% | - |
| 03.06.2025 | 2,09 | 2,21 | 1,94 | 2,11 | 2,18% | - |
| 02.06.2025 | 2,16 | 2,20 | 2,00 | 2,07 | -3,50% | - |
| 30.05.2025 | 2,19 | 2,19 | 2,04 | 2,14 | -2,28% | - |
| 29.05.2025 | 2,25 | 2,25 | 2,11 | 2,19 | 0,46% | - |
| 28.05.2025 | 2,35 | 2,35 | 2,10 | 2,18 | -8,02% | 100,00 |
| 27.05.2025 | 2,37 | 2,44 | 2,32 | 2,37 | -1,25% | 40,00 |
| 26.05.2025 | 2,30 | 2,41 | 2,30 | 2,40 | 5,26% | - |
| 23.05.2025 | 2,36 | 2,37 | 2,28 | 2,28 | -4,20% | - |
| 22.05.2025 | 2,29 | 2,48 | 2,24 | 2,38 | 3,93% | 1.000,00 |
| 21.05.2025 | 2,29 | 2,30 | 2,24 | 2,29 | -0,43% | - |
| 20.05.2025 | 2,24 | 2,33 | 2,16 | 2,30 | 2,68% | - |
| 19.05.2025 | 2,37 | 2,39 | 2,24 | 2,24 | -6,67% | - |
| 16.05.2025 | 2,36 | 2,43 | 2,30 | 2,40 | 2,56% | - |
| 15.05.2025 | 2,36 | 2,36 | 2,30 | 2,34 | -0,85% | - |
| 14.05.2025 | 2,33 | 2,39 | 2,24 | 2,36 | 2,61% | 100,00 |
| 13.05.2025 | 2,31 | 2,39 | 2,26 | 2,30 | -0,86% | - |
| 12.05.2025 | 2,29 | 2,45 | 2,20 | 2,32 | -0,43% | - |
| 09.05.2025 | 2,30 | 2,34 | 2,22 | 2,33 | 1,30% | - |
| 08.05.2025 | 2,31 | 2,34 | 2,28 | 2,30 | -0,43% | - |
| 07.05.2025 | 2,28 | 2,35 | 2,20 | 2,31 | 0,87% | - |
| 06.05.2025 | 2,29 | 2,35 | 2,20 | 2,29 | -1,29% | - |
| 05.05.2025 | 2,34 | 2,35 | 2,22 | 2,32 | -0,85% | - |
| 02.05.2025 | 2,24 | 2,43 | 2,16 | 2,34 | -0,85% | 100,00 |
| 30.04.2025 | 2,24 | 2,41 | 2,24 | 2,36 | 4,42% | - |
| 29.04.2025 | 2,20 | 2,43 | 2,16 | 2,26 | 1,35% | - |
| 28.04.2025 | 2,27 | 2,27 | 2,15 | 2,23 | -0,45% | - |
| 25.04.2025 | 2,19 | 2,26 | 2,12 | 2,24 | 0,45% | - |
| 24.04.2025 | 2,21 | 2,38 | 2,14 | 2,23 | 0,90% | - |
| 23.04.2025 | 2,25 | 2,36 | 2,16 | 2,21 | -5,96% | 200,00 |
| 22.04.2025 | 2,27 | 2,52 | 2,19 | 2,35 | 6,33% | 560,00 |
| 17.04.2025 | 2,23 | 2,26 | 2,16 | 2,21 | -0,90% | - |
| 16.04.2025 | 2,23 | 2,27 | 2,15 | 2,23 | -0,89% | - |