30,495€
0,03%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 30,40 | 30,70 | 30,04 | 30,50 | 0,03% | 472,00 |
| 28.09.2026 | 30,37 | 31,02 | 30,07 | 30,49 | -0,16% | 15,00 |
| 25.09.2026 | 31,01 | 31,02 | 30,26 | 30,54 | -1,23% | 1.915,00 |
| 24.09.2026 | 30,50 | 31,25 | 30,39 | 30,92 | 1,00% | 3.027,00 |
| 23.09.2026 | 30,67 | 31,24 | 30,59 | 30,61 | 0,08% | 16,00 |
| 22.09.2026 | 30,76 | 31,36 | 30,40 | 30,59 | -0,50% | 281,00 |
| 21.09.2026 | 30,79 | 31,15 | 30,41 | 30,74 | 0,41% | 1.240,00 |
| 18.09.2026 | 30,99 | 31,07 | 30,24 | 30,62 | -0,91% | 2.006,00 |
| 17.09.2026 | 31,38 | 31,71 | 30,84 | 30,90 | -1,18% | 906,00 |
| 16.09.2026 | 31,53 | 31,64 | 30,91 | 31,27 | -0,57% | 2.095,00 |
| 15.09.2026 | 31,56 | 31,90 | 31,31 | 31,45 | -0,24% | 1.057,00 |
| 14.09.2026 | 30,49 | 31,80 | 30,04 | 31,52 | 3,68% | 4.350,00 |
| 11.09.2026 | 29,87 | 30,46 | 29,61 | 30,40 | 1,83% | 2.778,00 |
| 10.09.2026 | 30,06 | 30,32 | 29,80 | 29,86 | -0,68% | 469,00 |
| 09.09.2026 | 30,58 | 30,60 | 29,90 | 30,06 | -1,67% | 1.011,00 |
| 08.09.2026 | 31,52 | 31,65 | 30,10 | 30,57 | -3,08% | 1.415,00 |
| 07.09.2026 | 31,58 | 31,62 | 31,47 | 31,54 | 0,00% | 61,00 |
| 04.09.2026 | 32,16 | 32,30 | 31,01 | 31,54 | -1,71% | 1.287,00 |
| 03.09.2026 | 31,82 | 32,59 | 31,57 | 32,09 | 0,74% | 3.910,00 |
| 02.09.2026 | 32,26 | 32,45 | 31,71 | 31,86 | -1,29% | 1.822,00 |
| 01.09.2026 | 32,85 | 33,30 | 32,22 | 32,27 | -1,81% | 1.682,00 |
| 31.08.2026 | 33,11 | 33,44 | 32,77 | 32,87 | -0,86% | 911,00 |
| 28.08.2026 | 32,71 | 33,54 | 32,68 | 33,15 | 1,14% | 2.968,00 |
| 27.08.2026 | 32,29 | 32,84 | 32,08 | 32,78 | 1,99% | 304,00 |
| 26.08.2026 | 32,07 | 32,31 | 31,81 | 32,14 | 0,25% | 2.432,00 |
| 25.08.2026 | 32,41 | 32,55 | 31,82 | 32,06 | -0,65% | 669,00 |
| 24.08.2026 | 31,97 | 32,86 | 31,91 | 32,27 | 0,47% | 466,00 |
| 21.08.2026 | 31,75 | 32,58 | 31,49 | 32,12 | 1,17% | 1.238,00 |
| 20.08.2026 | 31,98 | 32,45 | 31,66 | 31,75 | -0,20% | 523,00 |
| 19.08.2026 | 30,50 | 32,07 | 30,47 | 31,81 | 18,73% | 478,00 |
| 05.05.2026 | 27,22 | 27,30 | 26,43 | 26,79 | -1,15% | 81,00 |
| 04.05.2026 | 27,12 | 27,82 | 26,94 | 27,11 | -0,25% | 479,00 |
| 30.04.2026 | 26,68 | 27,32 | 26,39 | 27,17 | 2,04% | 858,00 |
| 29.04.2026 | 27,45 | 30,01 | 25,75 | 26,63 | -6,59% | 15,00 |
| 28.04.2026 | 25,97 | 28,93 | 25,70 | 28,51 | 10,06% | 1.895,00 |
| 27.04.2026 | 25,94 | 26,28 | 25,79 | 25,90 | -0,13% | 30,00 |
| 24.04.2026 | 26,30 | 26,41 | 25,67 | 25,94 | -0,95% | 1.800,00 |
| 23.04.2026 | 26,92 | 27,02 | 25,39 | 26,19 | -3,07% | 1.625,00 |
| 22.04.2026 | 27,26 | 27,43 | 26,81 | 27,02 | -0,67% | 90,00 |
| 21.04.2026 | 27,08 | 27,59 | 26,95 | 27,20 | 0,76% | 149,00 |
| 20.04.2026 | 26,92 | 27,28 | 26,76 | 27,00 | -0,36% | 15,00 |
| 17.04.2026 | 26,70 | 27,12 | 26,70 | 27,09 | 1,44% | 1.042,00 |
| 16.04.2026 | 26,48 | 26,99 | 26,48 | 26,71 | 0,83% | 304,00 |
| 15.04.2026 | 26,03 | 26,70 | 25,80 | 26,49 | 1,72% | 1.379,00 |
| 14.04.2026 | 25,60 | 26,41 | 25,55 | 26,04 | 1,64% | 133,00 |
| 13.04.2026 | 24,77 | 25,70 | 24,74 | 25,62 | 2,49% | - |
| 10.04.2026 | 25,47 | 25,50 | 24,59 | 25,00 | -1,76% | - |
| 09.04.2026 | 26,16 | 26,18 | 25,14 | 25,45 | -2,76% | 60,00 |
| 08.04.2026 | 27,07 | 27,14 | 26,14 | 26,17 | -1,43% | 1.884,00 |
| 07.04.2026 | 26,71 | 26,98 | 26,48 | 26,55 | -0,99% | 166,00 |
| 02.04.2026 | 26,08 | 27,14 | 25,98 | 26,81 | 2,11% | 2.316,00 |
| 01.04.2026 | 26,42 | 26,50 | 25,60 | 26,26 | -0,35% | - |
| 31.03.2026 | 26,79 | 27,05 | 26,29 | 26,35 | -0,81% | - |
| 30.03.2026 | 26,02 | 26,67 | 26,00 | 26,57 | 2,71% | 14,00 |
| 27.03.2026 | 26,42 | 26,43 | 25,50 | 25,87 | -1,77% | 63,00 |
| 26.03.2026 | 26,11 | 26,82 | 25,99 | 26,34 | 0,56% | - |
| 25.03.2026 | 26,26 | 26,87 | 25,59 | 26,19 | -0,30% | 115,00 |
| 24.03.2026 | 26,62 | 26,67 | 25,55 | 26,27 | -1,33% | 252,00 |
| 23.03.2026 | 26,58 | 27,30 | 26,43 | 26,62 | -0,06% | 73,00 |
| 20.03.2026 | 26,53 | 27,07 | 26,44 | 26,64 | 0,18% | 200,00 |
| 19.03.2026 | 26,69 | 27,31 | 26,36 | 26,59 | -0,17% | 516,00 |
| 18.03.2026 | 26,84 | 27,04 | 26,18 | 26,64 | -0,32% | 1.329,00 |
| 17.03.2026 | 25,91 | 27,28 | 25,84 | 26,72 | 2,88% | - |
| 16.03.2026 | 26,05 | 26,28 | 25,70 | 25,98 | 0,24% | 29,00 |
| 13.03.2026 | 25,82 | 26,59 | 25,61 | 25,91 | 0,37% | - |
| 12.03.2026 | 26,34 | 26,80 | 25,46 | 25,82 | -2,09% | - |
| 11.03.2026 | 26,45 | 27,07 | 26,10 | 26,37 | -0,46% | - |
| 10.03.2026 | 27,69 | 27,79 | 26,19 | 26,49 | -4,25% | 734,00 |
| 09.03.2026 | 27,79 | 27,95 | 27,12 | 27,67 | -1,09% | 182,00 |
| 06.03.2026 | 28,10 | 28,18 | 27,51 | 27,98 | -0,14% | 137,00 |
| 05.03.2026 | 27,71 | 28,43 | 27,66 | 28,02 | 1,08% | 915,00 |
| 04.03.2026 | 27,34 | 28,04 | 27,16 | 27,72 | 0,93% | 557,00 |
| 03.03.2026 | 26,53 | 27,50 | 26,35 | 27,46 | 2,94% | 24,00 |
| 02.03.2026 | 26,28 | 26,74 | 25,93 | 26,68 | 0,95% | 2.733,00 |
| 27.02.2026 | 26,24 | 26,47 | 25,80 | 26,42 | 0,76% | 1.220,00 |
| 26.02.2026 | 24,21 | 26,32 | 24,21 | 26,23 | 7,62% | 130,00 |
| 25.02.2026 | 24,50 | 25,52 | 22,92 | 24,37 | 2,56% | 2.487,00 |
| 24.02.2026 | 24,22 | 24,89 | 23,51 | 23,76 | -1,71% | 855,00 |
| 23.02.2026 | 25,29 | 25,48 | 24,12 | 24,17 | -5,32% | 36,00 |
| 20.02.2026 | 25,93 | 26,05 | 25,31 | 25,53 | -1,12% | 432,00 |
| 19.02.2026 | 26,24 | 26,31 | 25,65 | 25,82 | -1,49% | - |
| 18.02.2026 | 25,53 | 26,29 | 25,44 | 26,21 | 2,93% | 294,00 |
| 17.02.2026 | 25,21 | 25,76 | 25,17 | 25,47 | 0,69% | 17,00 |
| 16.02.2026 | 25,31 | 25,40 | 25,23 | 25,29 | 0,04% | 1.346,00 |
| 13.02.2026 | 25,01 | 25,56 | 24,74 | 25,28 | 0,96% | 1.273,00 |
| 12.02.2026 | 25,53 | 25,58 | 24,12 | 25,04 | -1,75% | 1.932,00 |
| 11.02.2026 | 26,32 | 26,59 | 25,44 | 25,49 | -3,32% | 1.025,00 |
| 10.02.2026 | 25,97 | 26,88 | 25,47 | 26,36 | 0,96% | 1.525,00 |
| 09.02.2026 | 26,77 | 26,84 | 25,16 | 26,11 | -2,54% | 7.413,00 |
| 06.02.2026 | 26,38 | 27,13 | 26,36 | 26,79 | 1,59% | 2.040,00 |
| 05.02.2026 | 27,62 | 28,37 | 26,37 | 26,37 | -4,35% | 190,00 |
| 04.02.2026 | 27,35 | 28,13 | 26,29 | 27,57 | 0,86% | 1.747,00 |
| 03.02.2026 | 33,68 | 33,83 | 27,15 | 27,34 | -18,97% | 2.243,00 |
| 02.02.2026 | 32,61 | 33,91 | 32,61 | 33,74 | 2,18% | 696,00 |
| 30.01.2026 | 32,24 | 33,15 | 32,09 | 33,02 | 2,39% | 764,00 |
| 29.01.2026 | 33,25 | 33,36 | 32,02 | 32,25 | -3,27% | 518,00 |
| 28.01.2026 | 33,86 | 34,18 | 33,16 | 33,34 | -0,89% | 603,00 |
| 27.01.2026 | 36,06 | 36,10 | 33,51 | 33,64 | -6,39% | 1.536,00 |
| 26.01.2026 | 35,90 | 36,34 | 35,40 | 35,93 | -0,29% | 797,00 |
| 23.01.2026 | 36,43 | 36,44 | 35,90 | 36,04 | -0,80% | 135,00 |