1,390€
-3,14%
Echtzeit-Aktienkurs exceet Group SE
Bid:
Ask:
Aktienkurse zur exceet Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 1,45 | 1,45 | 1,38 | 1,38 | -3,83% | - |
| 11.02.2026 | 1,37 | 1,48 | 1,35 | 1,44 | 3,24% | 3.000,00 |
| 10.02.2026 | 1,36 | 1,41 | 1,32 | 1,39 | 2,96% | - |
| 09.02.2026 | 1,35 | 1,37 | 1,31 | 1,35 | -0,37% | - |
| 06.02.2026 | 1,34 | 1,40 | 1,30 | 1,36 | 1,50% | 100,00 |
| 05.02.2026 | 1,37 | 1,37 | 1,34 | 1,34 | -2,20% | - |
| 02.02.2026 | 1,39 | 1,46 | 1,36 | 1,37 | -7,14% | 2.000,00 |
| 28.01.2026 | 1,47 | 1,47 | 1,46 | 1,47 | 2,44% | - |
| 27.01.2026 | 1,51 | 1,53 | 1,42 | 1,44 | -6,21% | - |
| 26.01.2026 | 1,56 | 1,63 | 1,53 | 1,53 | -1,92% | - |
| 23.01.2026 | 1,56 | 1,56 | 1,49 | 1,56 | 0,00% | - |
| 22.01.2026 | 1,50 | 1,60 | 1,45 | 1,56 | 1,96% | - |
| 21.01.2026 | 1,54 | 1,57 | 1,53 | 1,53 | -5,85% | - |
| 20.01.2026 | 1,66 | 1,66 | 1,59 | 1,63 | 0,93% | - |
| 19.01.2026 | 1,61 | 1,66 | 1,56 | 1,61 | -1,83% | - |
| 16.01.2026 | 1,61 | 1,64 | 1,54 | 1,64 | -0,30% | - |
| 15.01.2026 | 1,83 | 1,83 | 1,65 | 1,65 | -11,32% | 500,00 |
| 14.01.2026 | 1,85 | 1,90 | 1,78 | 1,86 | 0,27% | - |
| 13.01.2026 | 1,85 | 1,85 | 1,81 | 1,85 | -1,33% | - |
| 12.01.2026 | 1,82 | 1,95 | 1,80 | 1,88 | 1,90% | - |
| 09.01.2026 | 1,81 | 1,86 | 1,74 | 1,84 | 2,51% | - |
| 08.01.2026 | 1,95 | 2,00 | 1,74 | 1,80 | -12,01% | 76,00 |
| 07.01.2026 | 2,02 | 2,08 | 2,02 | 2,04 | 0,00% | - |
| 06.01.2026 | 2,41 | 2,46 | 2,03 | 2,04 | -27,40% | 2.641,00 |
| 05.01.2026 | 2,23 | 3,47 | 2,23 | 2,81 | 37,41% | 6.739,00 |
| 02.01.2026 | 1,59 | 2,21 | 1,44 | 2,05 | 77,83% | 6.100,00 |
| 30.12.2025 | 1,14 | 1,15 | 1,09 | 1,15 | -4,56% | - |
| 29.12.2025 | 1,14 | 1,21 | 1,08 | 1,21 | 6,64% | 1.500,00 |
| 23.12.2025 | 1,15 | 1,15 | 1,10 | 1,13 | -2,16% | - |
| 22.12.2025 | 1,24 | 1,25 | 1,15 | 1,16 | -9,06% | - |
| 16.12.2025 | 1,33 | 1,33 | 1,26 | 1,27 | -3,42% | - |
| 15.12.2025 | 1,32 | 1,36 | 1,25 | 1,32 | 2,73% | - |
| 12.12.2025 | 1,29 | 1,29 | 1,23 | 1,28 | -1,16% | - |
| 11.12.2025 | 1,31 | 1,35 | 1,24 | 1,30 | -2,26% | - |
| 10.12.2025 | 1,32 | 1,37 | 1,26 | 1,33 | -0,75% | - |
| 09.12.2025 | 1,34 | 1,37 | 1,28 | 1,34 | -2,91% | - |
| 04.12.2025 | 1,35 | 1,38 | 1,31 | 1,38 | 1,48% | - |
| 03.12.2025 | 1,36 | 1,36 | 1,32 | 1,36 | -0,37% | - |
| 02.12.2025 | 1,36 | 1,36 | 1,34 | 1,36 | -2,16% | - |
| 01.12.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 1,83% | 50,00 |
| 28.11.2025 | 1,38 | 1,38 | 1,31 | 1,37 | 4,60% | - |
| 27.11.2025 | 1,34 | 1,39 | 1,31 | 1,31 | -8,42% | 1.196,00 |
| 25.11.2025 | 1,48 | 1,48 | 1,41 | 1,43 | 0,71% | - |
| 24.11.2025 | 1,47 | 1,48 | 1,34 | 1,42 | -17,25% | - |
| 20.11.2025 | 1,44 | 1,80 | 1,36 | 1,71 | 8,57% | - |
| 17.11.2025 | 1,59 | 1,59 | 1,51 | 1,58 | 2,94% | - |
| 14.11.2025 | 1,66 | 1,67 | 1,51 | 1,53 | -4,08% | - |
| 10.11.2025 | 1,57 | 1,67 | 1,53 | 1,60 | 0,00% | - |
| 07.11.2025 | 1,56 | 1,65 | 1,52 | 1,60 | -6,18% | - |
| 04.11.2025 | 1,59 | 2,54 | 1,53 | 1,70 | 5,26% | - |
| 31.10.2025 | 1,58 | 1,62 | 1,51 | 1,62 | -2,12% | - |
| 28.10.2025 | 1,60 | 1,78 | 1,51 | 1,65 | -1,20% | - |
| 24.10.2025 | 1,65 | 1,73 | 1,55 | 1,67 | -3,19% | - |
| 23.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,29% | - |
| 21.10.2025 | 1,82 | 1,82 | 1,73 | 1,73 | -4,16% | - |
| 17.10.2025 | 1,81 | 1,81 | 1,76 | 1,81 | -5,99% | - |
| 15.10.2025 | 1,92 | 1,92 | 1,84 | 1,92 | 5,79% | - |
| 13.10.2025 | 1,80 | 1,87 | 1,75 | 1,82 | -1,63% | - |
| 09.10.2025 | 1,85 | 1,87 | 1,81 | 1,85 | 4,53% | - |
| 03.10.2025 | 1,87 | 1,89 | 1,77 | 1,77 | -2,49% | - |
| 02.10.2025 | 1,89 | 1,89 | 1,81 | 1,81 | -9,95% | - |
| 01.10.2025 | 2,01 | 2,01 | 1,94 | 2,01 | 1,52% | - |
| 26.09.2025 | 1,98 | 2,06 | 1,98 | 1,98 | 6,45% | 1.500,00 |
| 25.09.2025 | 1,86 | 1,91 | 1,82 | 1,86 | 4,20% | - |
| 24.09.2025 | 1,85 | 1,85 | 1,79 | 1,79 | -1,65% | - |
| 23.09.2025 | 1,86 | 1,86 | 1,79 | 1,82 | -0,55% | - |
| 22.09.2025 | 1,87 | 1,89 | 1,79 | 1,83 | -5,19% | 1.861,00 |
| 15.09.2025 | 2,00 | 2,00 | 1,91 | 1,93 | -3,02% | - |
| 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% | - |