34,195€
0,16%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -2,02% | - |
| 06.11.2025 | 34,14 | 34,14 | 34,14 | 34,14 | -0,35% | - |
| 05.11.2025 | 34,26 | 34,26 | 34,26 | 34,26 | 2,21% | - |
| 04.11.2025 | 33,52 | 33,52 | 33,52 | 33,52 | -0,95% | - |
| 03.11.2025 | 33,74 | 33,84 | 33,74 | 33,84 | 0,36% | 50,00 |
| 31.10.2025 | 34,64 | 34,64 | 33,72 | 33,72 | 2,15% | 20,00 |
| 30.10.2025 | 33,01 | 33,01 | 33,01 | 33,01 | -0,24% | - |
| 29.10.2025 | 35,47 | 35,47 | 33,09 | 33,09 | -6,79% | 1.400,00 |
| 28.10.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -0,73% | - |
| 27.10.2025 | 35,54 | 35,83 | 35,54 | 35,76 | 1,05% | 937,00 |
| 24.10.2025 | 35,46 | 35,46 | 35,39 | 35,39 | -0,14% | 5,00 |
| 23.10.2025 | 35,44 | 35,44 | 35,44 | 35,44 | -0,20% | - |
| 22.10.2025 | 35,51 | 35,51 | 35,51 | 35,51 | 1,86% | - |
| 21.10.2025 | 34,86 | 34,86 | 34,86 | 34,86 | 0,90% | - |
| 20.10.2025 | 34,55 | 34,55 | 34,55 | 34,55 | 0,17% | - |
| 17.10.2025 | 33,60 | 34,49 | 33,60 | 34,49 | -1,15% | 3,00 |
| 16.10.2025 | 34,57 | 34,89 | 34,57 | 34,89 | -1,47% | 100,00 |
| 15.10.2025 | 35,17 | 35,41 | 35,17 | 35,41 | 1,14% | 30,00 |
| 14.10.2025 | 35,01 | 35,01 | 35,01 | 35,01 | -3,50% | - |
| 13.10.2025 | 36,13 | 36,28 | 36,13 | 36,28 | 0,33% | 256,00 |
| 10.10.2025 | 36,16 | 36,16 | 36,16 | 36,16 | -0,52% | - |
| 09.10.2025 | 36,35 | 36,35 | 36,35 | 36,35 | -0,60% | - |
| 08.10.2025 | 36,27 | 36,57 | 36,27 | 36,57 | 0,97% | 50,00 |
| 07.10.2025 | 36,22 | 36,22 | 36,22 | 36,22 | -0,66% | - |
| 06.10.2025 | 36,79 | 37,35 | 36,46 | 36,46 | -1,25% | 594,00 |
| 03.10.2025 | 36,92 | 36,92 | 36,92 | 36,92 | -1,31% | - |
| 02.10.2025 | 37,08 | 37,43 | 37,08 | 37,41 | 0,65% | 100,00 |
| 01.10.2025 | 37,17 | 37,17 | 37,17 | 37,17 | -0,32% | 5,00 |
| 30.09.2025 | 37,29 | 37,29 | 37,29 | 37,29 | 0,19% | - |
| 29.09.2025 | 37,22 | 37,22 | 37,22 | 37,22 | 1,09% | - |
| 26.09.2025 | 36,82 | 36,82 | 36,82 | 36,82 | -0,51% | - |
| 25.09.2025 | 37,01 | 37,01 | 37,01 | 37,01 | 1,59% | - |
| 24.09.2025 | 36,43 | 36,43 | 36,43 | 36,43 | -0,87% | - |
| 23.09.2025 | 36,75 | 36,75 | 36,75 | 36,75 | 0,03% | - |
| 22.09.2025 | 36,74 | 36,74 | 36,74 | 36,74 | 2,57% | - |
| 19.09.2025 | 35,82 | 35,82 | 35,82 | 35,82 | -0,75% | - |
| 18.09.2025 | 36,09 | 36,09 | 36,09 | 36,09 | 1,60% | - |
| 17.09.2025 | 35,52 | 35,52 | 35,52 | 35,52 | -2,18% | - |
| 16.09.2025 | 36,37 | 36,37 | 36,31 | 36,31 | -1,92% | 31,00 |
| 15.09.2025 | 37,02 | 37,02 | 37,02 | 37,02 | -1,49% | - |
| 12.09.2025 | 37,58 | 37,58 | 37,58 | 37,58 | 1,51% | - |
| 11.09.2025 | 36,53 | 37,02 | 36,35 | 37,02 | -1,33% | - |
| 10.09.2025 | 37,52 | 37,52 | 37,52 | 37,52 | -0,20% | - |
| 09.09.2025 | 37,53 | 37,61 | 37,35 | 37,60 | -0,29% | - |
| 08.09.2025 | 38,42 | 38,54 | 37,47 | 37,71 | 0,15% | - |
| 05.09.2025 | 37,65 | 37,65 | 37,65 | 37,65 | 1,10% | - |
| 04.09.2025 | 37,24 | 37,24 | 37,24 | 37,24 | 0,43% | - |
| 03.09.2025 | 37,08 | 37,08 | 37,08 | 37,08 | 0,54% | - |
| 02.09.2025 | 36,88 | 36,88 | 36,88 | 36,88 | 0,27% | - |
| 01.09.2025 | 36,78 | 36,78 | 36,78 | 36,78 | -0,97% | - |
| 29.08.2025 | 37,14 | 37,14 | 37,14 | 37,14 | -1,38% | - |
| 28.08.2025 | 37,66 | 37,66 | 37,66 | 37,66 | 0,94% | - |
| 27.08.2025 | 37,31 | 37,31 | 37,31 | 37,31 | -0,51% | - |
| 26.08.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -0,21% | - |
| 25.08.2025 | 37,58 | 37,58 | 37,58 | 37,58 | 0,24% | - |
| 22.08.2025 | 37,49 | 37,49 | 37,49 | 37,49 | 1,35% | - |
| 21.08.2025 | 36,99 | 36,99 | 36,99 | 36,99 | 0,19% | - |
| 20.08.2025 | 36,92 | 36,92 | 36,92 | 36,92 | -0,32% | - |
| 19.08.2025 | 36,86 | 37,04 | 36,86 | 37,04 | 0,73% | 30,00 |
| 18.08.2025 | 36,00 | 36,77 | 36,00 | 36,77 | 1,02% | 2,00 |
| 15.08.2025 | 36,59 | 36,59 | 36,24 | 36,40 | -0,98% | 1.171,00 |
| 14.08.2025 | 36,76 | 36,76 | 36,76 | 36,76 | 1,49% | - |
| 13.08.2025 | 36,22 | 36,22 | 36,22 | 36,22 | 0,00% | - |
| 12.08.2025 | 36,11 | 36,22 | 36,09 | 36,22 | -0,19% | 270,00 |
| 11.08.2025 | 36,06 | 36,29 | 36,06 | 36,29 | 0,92% | 15,00 |
| 08.08.2025 | 35,96 | 35,96 | 35,96 | 35,96 | -1,37% | - |
| 07.08.2025 | 36,46 | 36,46 | 36,46 | 36,46 | -0,14% | - |
| 06.08.2025 | 36,51 | 36,51 | 36,51 | 36,51 | -0,46% | - |
| 05.08.2025 | 36,68 | 36,68 | 36,68 | 36,68 | 1,24% | - |
| 04.08.2025 | 36,23 | 36,23 | 36,23 | 36,23 | -4,20% | - |
| 01.08.2025 | 37,82 | 37,82 | 37,82 | 37,82 | 0,72% | - |
| 31.07.2025 | 37,55 | 37,55 | 37,55 | 37,55 | -1,44% | - |
| 30.07.2025 | 37,15 | 38,10 | 37,15 | 38,10 | 4,99% | 751,00 |
| 29.07.2025 | 36,29 | 36,29 | 36,29 | 36,29 | -0,14% | - |
| 28.07.2025 | 36,34 | 36,34 | 36,34 | 36,34 | 1,23% | - |
| 25.07.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -0,77% | - |
| 24.07.2025 | 36,18 | 36,18 | 36,18 | 36,18 | -1,42% | - |
| 23.07.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 0,27% | - |
| 22.07.2025 | 36,29 | 36,60 | 36,29 | 36,60 | 0,63% | 20,00 |
| 21.07.2025 | 36,41 | 36,41 | 36,37 | 36,37 | -0,16% | 65,00 |
| 18.07.2025 | 36,43 | 36,43 | 36,43 | 36,43 | -1,19% | - |
| 17.07.2025 | 36,24 | 36,87 | 36,24 | 36,87 | 3,80% | 681,00 |
| 16.07.2025 | 35,54 | 35,54 | 35,52 | 35,52 | -3,19% | 52,00 |
| 15.07.2025 | 36,69 | 36,69 | 36,69 | 36,69 | 1,63% | - |
| 14.07.2025 | 36,14 | 36,14 | 36,10 | 36,10 | -6,16% | 150,00 |
| 11.07.2025 | 38,47 | 38,47 | 38,47 | 38,47 | -0,95% | - |
| 10.07.2025 | 38,49 | 38,84 | 38,49 | 38,84 | 1,44% | 50,00 |
| 09.07.2025 | 38,29 | 38,29 | 38,29 | 38,29 | -1,19% | - |
| 08.07.2025 | 38,36 | 38,75 | 38,36 | 38,75 | 0,54% | 8.007,00 |
| 07.07.2025 | 38,54 | 38,54 | 38,54 | 38,54 | 0,92% | 50,00 |
| 04.07.2025 | 38,19 | 38,19 | 38,19 | 38,19 | 0,37% | - |
| 03.07.2025 | 37,69 | 38,05 | 37,69 | 38,05 | 0,90% | 100,00 |
| 02.07.2025 | 37,71 | 37,71 | 37,71 | 37,71 | -1,95% | - |
| 01.07.2025 | 36,96 | 38,46 | 36,96 | 38,46 | 2,81% | 112,00 |
| 30.06.2025 | 37,30 | 37,41 | 37,30 | 37,41 | 0,19% | 50,00 |
| 27.06.2025 | 37,34 | 37,34 | 37,34 | 37,34 | 1,19% | - |
| 26.06.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -3,63% | - |
| 25.06.2025 | 38,14 | 38,29 | 38,14 | 38,29 | 1,08% | 79,00 |
| 24.06.2025 | 37,88 | 37,88 | 37,88 | 37,88 | 0,91% | - |
| 23.06.2025 | 38,17 | 38,17 | 37,54 | 37,54 | -5,54% | 525,00 |