25,140€
1,09%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 25,19 | 25,19 | 25,19 | 25,19 | 1,29% | - |
| 20.05.2026 | 24,88 | 25,20 | 24,69 | 24,87 | 0,69% | 1.118,00 |
| 19.05.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 5,47% | - |
| 18.05.2026 | 23,42 | 23,42 | 23,42 | 23,42 | 2,63% | - |
| 15.05.2026 | 22,82 | 22,82 | 22,82 | 22,82 | -3,39% | - |
| 14.05.2026 | 23,62 | 23,62 | 23,62 | 23,62 | -6,75% | - |
| 13.05.2026 | 25,33 | 25,33 | 25,33 | 25,33 | -0,47% | - |
| 12.05.2026 | 25,45 | 25,45 | 25,45 | 25,45 | -0,04% | - |
| 11.05.2026 | 26,32 | 26,32 | 25,46 | 25,46 | -4,47% | 131,00 |
| 08.05.2026 | 26,65 | 26,65 | 26,65 | 26,65 | 1,83% | - |
| 07.05.2026 | 26,17 | 26,17 | 26,17 | 26,17 | -1,47% | - |
| 06.05.2026 | 26,56 | 26,56 | 26,56 | 26,56 | -1,92% | - |
| 05.05.2026 | 27,08 | 27,08 | 27,08 | 27,08 | 0,45% | - |
| 04.05.2026 | 26,96 | 26,96 | 26,96 | 26,96 | 1,66% | - |
| 30.04.2026 | 26,52 | 26,52 | 26,52 | 26,52 | -3,77% | - |
| 29.04.2026 | 27,56 | 27,56 | 27,56 | 27,56 | 6,62% | - |
| 28.04.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 0,12% | - |
| 27.04.2026 | 25,82 | 25,82 | 25,82 | 25,82 | -1,38% | - |
| 24.04.2026 | 26,18 | 26,18 | 26,18 | 26,18 | -2,50% | - |
| 23.04.2026 | 26,81 | 26,85 | 26,81 | 26,85 | -1,07% | 300,00 |
| 22.04.2026 | 27,14 | 27,14 | 27,14 | 27,14 | 0,78% | - |
| 21.04.2026 | 26,93 | 26,93 | 26,93 | 26,93 | 0,52% | - |
| 20.04.2026 | 26,79 | 26,79 | 26,79 | 26,79 | 0,79% | - |
| 17.04.2026 | 26,58 | 26,58 | 26,58 | 26,58 | 1,10% | - |
| 16.04.2026 | 26,29 | 26,29 | 26,29 | 26,29 | 1,39% | - |
| 15.04.2026 | 25,86 | 25,93 | 25,86 | 25,93 | 1,77% | 63,00 |
| 14.04.2026 | 25,48 | 25,48 | 25,48 | 25,48 | 3,45% | - |
| 13.04.2026 | 24,63 | 24,63 | 24,63 | 24,63 | -2,84% | - |
| 10.04.2026 | 25,35 | 25,35 | 25,35 | 25,35 | -2,72% | - |
| 09.04.2026 | 26,06 | 26,06 | 26,06 | 26,06 | -3,34% | - |
| 08.04.2026 | 26,96 | 26,96 | 26,96 | 26,96 | 1,39% | - |
| 07.04.2026 | 26,59 | 26,59 | 26,59 | 26,59 | 2,43% | - |
| 02.04.2026 | 25,96 | 25,96 | 25,96 | 25,96 | -1,41% | - |
| 01.04.2026 | 26,33 | 26,33 | 26,33 | 26,33 | -1,31% | - |
| 31.03.2026 | 26,68 | 26,68 | 26,68 | 26,68 | 3,09% | - |
| 30.03.2026 | 25,88 | 25,88 | 25,88 | 25,88 | -1,60% | - |
| 27.03.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 1,15% | - |
| 26.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,46% | - |
| 25.03.2026 | 26,12 | 26,12 | 26,12 | 26,12 | -1,43% | - |
| 24.03.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 0,38% | - |
| 23.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,27% | - |
| 20.03.2026 | 26,39 | 26,39 | 26,33 | 26,33 | -0,90% | 8,00 |
| 19.03.2026 | 26,57 | 26,57 | 26,57 | 26,57 | -1,59% | - |
| 18.03.2026 | 26,72 | 27,00 | 26,72 | 27,00 | 4,73% | 273,00 |
| 17.03.2026 | 25,78 | 25,78 | 25,78 | 25,78 | -0,58% | - |
| 16.03.2026 | 25,93 | 25,93 | 25,93 | 25,93 | 0,89% | - |
| 13.03.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -3,06% | - |
| 12.03.2026 | 26,20 | 26,51 | 26,20 | 26,51 | 0,65% | 100,00 |
| 11.03.2026 | 26,34 | 26,34 | 26,34 | 26,34 | -4,39% | - |
| 10.03.2026 | 27,55 | 27,55 | 27,55 | 27,55 | 0,15% | - |
| 09.03.2026 | 27,51 | 27,51 | 27,51 | 27,51 | -1,64% | - |
| 06.03.2026 | 27,96 | 27,97 | 27,96 | 27,97 | 1,34% | 200,00 |
| 05.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,40% | - |
| 04.03.2026 | 27,22 | 27,22 | 27,22 | 27,22 | 3,03% | - |
| 03.03.2026 | 26,42 | 26,42 | 26,42 | 26,42 | 0,65% | - |
| 02.03.2026 | 26,12 | 26,25 | 26,12 | 26,25 | 0,92% | 40,00 |
| 27.02.2026 | 26,10 | 26,10 | 25,94 | 26,01 | 0,27% | 100,00 |
| 26.02.2026 | 24,10 | 25,94 | 24,10 | 25,94 | 12,05% | 62,00 |
| 25.02.2026 | 24,64 | 25,18 | 23,15 | 23,15 | -3,94% | 1.550,00 |
| 24.02.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -2,31% | - |
| 23.02.2026 | 25,20 | 25,20 | 24,67 | 24,67 | -4,45% | 200,00 |
| 20.02.2026 | 25,82 | 25,82 | 25,82 | 25,82 | -1,15% | - |
| 19.02.2026 | 26,12 | 26,12 | 26,12 | 26,12 | 2,79% | - |
| 18.02.2026 | 25,41 | 25,41 | 25,41 | 25,41 | 1,28% | - |
| 17.02.2026 | 25,09 | 25,09 | 25,09 | 25,09 | -0,55% | - |
| 16.02.2026 | 25,23 | 25,23 | 25,23 | 25,23 | 1,41% | - |
| 13.02.2026 | 24,88 | 24,88 | 24,88 | 24,88 | 1,39% | - |
| 12.02.2026 | 25,43 | 25,43 | 24,54 | 24,54 | -6,34% | 100,00 |
| 11.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | - |
| 10.02.2026 | 25,70 | 26,50 | 25,70 | 26,50 | 1,22% | 300,00 |
| 09.02.2026 | 26,59 | 26,64 | 26,18 | 26,18 | -0,27% | 356,00 |
| 06.02.2026 | 26,25 | 26,25 | 26,25 | 26,25 | -4,37% | - |
| 05.02.2026 | 27,45 | 27,45 | 27,45 | 27,45 | -0,36% | - |
| 04.02.2026 | 27,14 | 27,55 | 27,14 | 27,55 | -8,99% | 100,00 |
| 03.02.2026 | 33,44 | 33,44 | 30,27 | 30,27 | -6,98% | 180,00 |
| 02.02.2026 | 32,54 | 32,54 | 32,54 | 32,54 | 1,62% | - |
| 30.01.2026 | 32,09 | 32,09 | 32,02 | 32,02 | -3,18% | 107,00 |
| 29.01.2026 | 33,07 | 33,07 | 33,07 | 33,07 | -1,87% | - |
| 28.01.2026 | 33,70 | 34,26 | 33,70 | 33,70 | -3,52% | 900,00 |
| 27.01.2026 | 35,88 | 35,88 | 34,93 | 34,93 | -1,49% | 225,00 |
| 26.01.2026 | 35,76 | 35,76 | 35,46 | 35,46 | -1,91% | 265,00 |
| 23.01.2026 | 36,15 | 36,15 | 36,15 | 36,15 | 0,22% | - |
| 22.01.2026 | 36,07 | 36,07 | 36,07 | 36,07 | 1,75% | - |
| 21.01.2026 | 35,45 | 35,45 | 35,45 | 35,45 | -1,25% | - |
| 20.01.2026 | 36,13 | 36,13 | 35,90 | 35,90 | -1,18% | 83,00 |
| 19.01.2026 | 36,33 | 36,33 | 36,33 | 36,33 | -1,92% | - |
| 16.01.2026 | 37,04 | 37,04 | 37,04 | 37,04 | 1,93% | 300,00 |
| 15.01.2026 | 36,34 | 36,34 | 36,34 | 36,34 | 1,99% | - |
| 14.01.2026 | 35,60 | 35,63 | 35,60 | 35,63 | -1,17% | 100,00 |
| 13.01.2026 | 36,05 | 36,05 | 36,05 | 36,05 | -1,56% | - |
| 12.01.2026 | 36,61 | 36,62 | 36,61 | 36,62 | 0,25% | 152,00 |
| 09.01.2026 | 36,53 | 36,53 | 36,53 | 36,53 | 0,47% | - |
| 08.01.2026 | 36,36 | 36,36 | 36,36 | 36,36 | 0,86% | - |
| 07.01.2026 | 36,05 | 36,05 | 36,05 | 36,05 | 1,24% | - |
| 06.01.2026 | 35,61 | 35,61 | 35,61 | 35,61 | 1,45% | - |
| 05.01.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -2,53% | - |
| 02.01.2026 | 36,01 | 36,01 | 36,01 | 36,01 | -1,53% | - |
| 30.12.2025 | 36,57 | 36,57 | 36,57 | 36,57 | -0,03% | - |
| 29.12.2025 | 36,58 | 36,58 | 36,58 | 36,58 | -0,27% | - |
| 23.12.2025 | 36,68 | 36,68 | 36,68 | 36,68 | 0,05% | - |