Echtzeit-Aktienkurs EXEL INDS S.A. A EO 2,5
Bid:
Ask:
Aktienkurse zur EXEL INDS S.A. A EO 2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2020 | 58,90 | 60,90 | 58,90 | 60,90 | 7,03% | - |
| 30.12.2020 | 56,90 | 56,90 | 56,90 | 56,90 | 2,33% | - |
| 29.12.2020 | 55,21 | 55,61 | 55,21 | 55,61 | 1,84% | - |
| 28.12.2020 | 55,50 | 56,20 | 53,70 | 54,60 | 0,18% | - |
| 24.12.2020 | 54,10 | 55,70 | 54,10 | 54,50 | -0,91% | - |
| 23.12.2020 | 56,00 | 56,70 | 53,80 | 55,00 | 2,61% | - |
| 22.12.2020 | 53,60 | 53,60 | 53,60 | 53,60 | 0,94% | - |
| 18.12.2020 | 54,90 | 55,10 | 52,10 | 53,10 | -0,93% | - |
| 17.12.2020 | 52,10 | 54,90 | 52,00 | 53,60 | 9,16% | - |
| 16.12.2020 | 49,05 | 49,10 | 49,05 | 49,10 | 1,66% | - |
| 15.12.2020 | 48,50 | 49,05 | 48,10 | 48,30 | -1,53% | - |
| 14.12.2020 | 48,10 | 49,10 | 48,10 | 49,05 | 2,62% | - |
| 11.12.2020 | 47,25 | 47,90 | 47,25 | 47,80 | -0,31% | - |
| 10.12.2020 | 48,90 | 49,00 | 47,65 | 47,95 | -1,44% | - |
| 09.12.2020 | 48,40 | 48,65 | 48,40 | 48,65 | 2,85% | - |
| 08.12.2020 | 45,95 | 48,35 | 45,15 | 47,30 | 4,65% | - |
| 07.12.2020 | 45,50 | 45,55 | 44,60 | 45,20 | -0,11% | - |
| 04.12.2020 | 44,45 | 45,25 | 44,05 | 45,25 | 3,43% | - |
| 01.12.2020 | 43,50 | 43,75 | 43,05 | 43,75 | 1,27% | - |
| 30.11.2020 | 44,30 | 44,35 | 42,40 | 43,20 | -3,68% | - |
| 27.11.2020 | 44,41 | 45,85 | 44,25 | 44,85 | 1,93% | - |
| 26.11.2020 | 43,80 | 44,40 | 43,10 | 44,00 | -1,12% | - |
| 25.11.2020 | 43,51 | 44,50 | 43,46 | 44,50 | 2,88% | - |
| 24.11.2020 | 42,91 | 43,31 | 42,91 | 43,26 | 3,47% | - |
| 23.11.2020 | 42,01 | 42,41 | 41,56 | 41,81 | 0,36% | - |
| 20.11.2020 | 41,31 | 41,71 | 41,26 | 41,66 | 5,19% | - |
| 16.11.2020 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 13.11.2020 | 40,20 | 40,30 | 38,60 | 40,20 | -0,62% | - |
| 11.11.2020 | 40,45 | 40,45 | 40,45 | 40,45 | 2,53% | - |
| 10.11.2020 | 39,55 | 39,85 | 38,60 | 39,45 | -2,11% | - |
| 09.11.2020 | 39,20 | 41,00 | 0,00 | 40,30 | 2,54% | - |
| 02.11.2020 | 39,30 | 39,30 | 39,30 | 39,30 | -0,25% | - |
| 30.10.2020 | 39,40 | 39,40 | 39,40 | 39,40 | -0,13% | - |
| 29.10.2020 | 39,45 | 39,45 | 39,45 | 39,45 | 1,94% | - |
| 28.10.2020 | 38,05 | 38,70 | 37,90 | 38,70 | 0,78% | - |
| 27.10.2020 | 38,35 | 38,40 | 38,35 | 38,40 | -0,26% | - |
| 23.10.2020 | 38,25 | 38,55 | 38,25 | 38,50 | 0,39% | - |
| 22.10.2020 | 37,80 | 38,35 | 37,80 | 38,35 | 3,23% | - |
| 21.10.2020 | 36,60 | 37,20 | 34,60 | 37,15 | 2,77% | - |
| 20.10.2020 | 36,15 | 36,15 | 36,15 | 36,15 | 0,28% | - |
| 19.10.2020 | 35,70 | 36,10 | 35,70 | 36,05 | 0,98% | - |
| 16.10.2020 | 35,70 | 35,70 | 35,70 | 35,70 | 0,00% | - |
| 15.10.2020 | 35,70 | 35,70 | 35,70 | 35,70 | 0,00% | - |
| 14.10.2020 | 35,70 | 35,70 | 35,70 | 35,70 | -1,11% | - |
| 13.10.2020 | 35,90 | 36,30 | 35,90 | 36,10 | 0,84% | - |
| 12.10.2020 | 35,40 | 35,90 | 35,40 | 35,80 | 2,29% | - |
| 09.10.2020 | 35,00 | 35,00 | 35,00 | 35,00 | 1,01% | - |
| 01.10.2020 | 33,50 | 34,85 | 33,45 | 34,65 | 2,06% | - |
| 30.09.2020 | 34,85 | 35,05 | 33,25 | 33,95 | -2,72% | - |
| 25.09.2020 | 34,90 | 34,90 | 34,90 | 34,90 | 0,14% | - |
| 18.09.2020 | 34,90 | 34,90 | 34,85 | 34,85 | -0,29% | - |
| 16.09.2020 | 34,40 | 34,95 | 34,40 | 34,95 | 0,87% | - |
| 15.09.2020 | 34,65 | 34,65 | 34,65 | 34,65 | 1,02% | - |
| 14.09.2020 | 34,85 | 34,85 | 34,30 | 34,30 | -2,70% | - |
| 11.09.2020 | 36,00 | 36,00 | 34,95 | 35,25 | -1,81% | - |
| 09.09.2020 | 35,90 | 36,00 | 35,90 | 35,90 | 0,00% | - |
| 04.09.2020 | 35,90 | 35,90 | 35,90 | 35,90 | -0,83% | - |
| 31.08.2020 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 28.08.2020 | 36,20 | 36,20 | 36,20 | 36,20 | -1,36% | - |
| 27.08.2020 | 36,70 | 36,70 | 36,70 | 36,70 | -0,27% | - |
| 17.08.2020 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 14.08.2020 | 37,40 | 37,40 | 37,40 | 37,40 | 3,03% | - |
| 11.08.2020 | 36,30 | 36,30 | 36,30 | 36,30 | 2,98% | - |
| 05.08.2020 | 35,25 | 35,25 | 35,25 | 35,25 | 0,14% | - |
| 04.08.2020 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 03.08.2020 | 35,25 | 35,35 | 35,15 | 35,20 | -3,31% | - |
| 31.07.2020 | 36,41 | 36,41 | 36,41 | 36,41 | -0,41% | - |
| 30.07.2020 | 36,66 | 36,66 | 36,56 | 36,56 | -1,20% | - |
| 29.07.2020 | 36,90 | 37,10 | 36,15 | 37,00 | 2,64% | - |
| 28.07.2020 | 38,00 | 38,00 | 35,50 | 36,05 | -3,87% | - |
| 27.07.2020 | 38,50 | 38,50 | 37,50 | 37,50 | -0,66% | - |
| 24.07.2020 | 37,90 | 37,90 | 37,75 | 37,75 | -1,69% | - |
| 23.07.2020 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 22.07.2020 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 21.07.2020 | 39,00 | 39,00 | 39,00 | 39,00 | 1,30% | - |
| 20.07.2020 | 38,50 | 38,50 | 38,50 | 38,50 | 1,18% | - |
| 17.07.2020 | 38,05 | 38,05 | 38,05 | 38,05 | -0,65% | - |
| 16.07.2020 | 38,30 | 38,30 | 38,30 | 38,30 | 0,26% | - |
| 15.07.2020 | 37,31 | 38,20 | 36,56 | 38,20 | 2,54% | - |
| 10.07.2020 | 37,35 | 37,35 | 37,21 | 37,26 | 0,01% | - |
| 08.07.2020 | 37,15 | 37,25 | 37,15 | 37,25 | -1,47% | - |
| 06.07.2020 | 37,81 | 37,81 | 37,81 | 37,81 | 0,00% | - |
| 03.07.2020 | 38,40 | 38,40 | 37,81 | 37,81 | -0,25% | - |
| 02.07.2020 | 38,40 | 38,40 | 37,90 | 37,90 | -1,30% | - |
| 01.07.2020 | 38,40 | 38,40 | 38,40 | 38,40 | 3,64% | - |
| 30.06.2020 | 37,20 | 37,20 | 37,05 | 37,05 | -1,59% | - |
| 29.06.2020 | 38,80 | 38,80 | 37,60 | 37,65 | -0,53% | - |
| 26.06.2020 | 39,00 | 39,00 | 37,85 | 37,85 | 1,75% | - |
| 25.06.2020 | 37,55 | 37,55 | 37,20 | 37,20 | -3,00% | - |
| 24.06.2020 | 38,85 | 38,85 | 38,00 | 38,35 | 0,52% | - |
| 23.06.2020 | 38,15 | 38,15 | 38,15 | 38,15 | 2,01% | - |
| 22.06.2020 | 38,65 | 38,65 | 37,15 | 37,40 | -1,84% | - |
| 19.06.2020 | 40,00 | 40,00 | 38,10 | 38,10 | 0,40% | - |
| 18.06.2020 | 39,90 | 39,90 | 37,95 | 37,95 | -5,12% | - |
| 17.06.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 15.06.2020 | 39,00 | 39,00 | 39,00 | 39,00 | -0,38% | - |
| 10.06.2020 | 40,05 | 40,05 | 39,15 | 39,15 | -1,01% | - |
| 09.06.2020 | 40,05 | 40,05 | 39,55 | 39,55 | -1,62% | - |
| 08.06.2020 | 39,70 | 40,20 | 39,70 | 40,20 | -0,86% | - |
| 05.06.2020 | 37,75 | 40,55 | 37,75 | 40,55 | 6,01% | - |