1,540€
10,00%
Echtzeit-Aktienkurs EXCEET GROUP SCA RED. A
Bid:
Ask:
Aktienkurse zur EXCEET GROUP SCA RED. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 1,44 | 1,85 | 1,44 | 1,62 | 15,36% | 1.000,00 |
| 19.11.2025 | 1,49 | 1,49 | 1,40 | 1,40 | -7,89% | - |
| 18.11.2025 | 1,56 | 1,56 | 1,43 | 1,52 | 0,00% | - |
| 17.11.2025 | 1,59 | 1,60 | 1,48 | 1,52 | 0,00% | 12.500,00 |
| 14.11.2025 | 1,66 | 1,68 | 1,50 | 1,52 | -4,40% | - |
| 13.11.2025 | 1,63 | 1,68 | 1,59 | 1,59 | 1,27% | - |
| 12.11.2025 | 1,61 | 1,69 | 1,57 | 1,57 | 1,95% | - |
| 11.11.2025 | 1,61 | 1,71 | 1,54 | 1,54 | 1,99% | - |
| 10.11.2025 | 1,57 | 1,67 | 1,51 | 1,51 | -1,95% | - |
| 07.11.2025 | 1,56 | 1,65 | 1,53 | 1,54 | 1,32% | - |
| 06.11.2025 | 1,62 | 1,65 | 1,49 | 1,52 | -8,98% | - |
| 05.11.2025 | 1,61 | 1,68 | 1,53 | 1,67 | 1,21% | - |
| 04.11.2025 | 1,59 | 2,60 | 1,50 | 1,65 | 7,84% | - |
| 03.11.2025 | 1,58 | 1,61 | 1,52 | 1,53 | 0,66% | - |
| 31.10.2025 | 1,58 | 1,61 | 1,52 | 1,52 | -4,40% | - |
| 30.10.2025 | 1,62 | 1,62 | 1,53 | 1,59 | -1,24% | - |
| 29.10.2025 | 1,66 | 1,69 | 1,53 | 1,61 | -0,62% | - |
| 28.10.2025 | 1,59 | 1,77 | 1,57 | 1,62 | 0,62% | - |
| 27.10.2025 | 1,65 | 1,70 | 1,56 | 1,61 | 1,26% | - |
| 24.10.2025 | 1,65 | 1,80 | 1,59 | 1,59 | -5,92% | - |
| 23.10.2025 | 1,73 | 1,88 | 1,61 | 1,69 | 1,81% | 621,00 |
| 22.10.2025 | 1,76 | 1,90 | 1,66 | 1,66 | -5,14% | 12.500,00 |
| 21.10.2025 | 1,82 | 1,82 | 1,72 | 1,75 | -1,13% | - |
| 20.10.2025 | 1,79 | 1,83 | 1,77 | 1,77 | 0,57% | 2.500,00 |
| 17.10.2025 | 1,81 | 1,82 | 1,76 | 1,76 | -0,56% | - |
| 16.10.2025 | 1,86 | 1,88 | 1,77 | 1,77 | -5,35% | - |
| 15.10.2025 | 1,92 | 1,92 | 1,79 | 1,87 | 1,63% | - |
| 14.10.2025 | 1,85 | 2,02 | 1,81 | 1,84 | 1,66% | - |
| 13.10.2025 | 1,81 | 1,85 | 1,80 | 1,81 | -1,09% | - |
| 10.10.2025 | 1,88 | 1,90 | 1,76 | 1,83 | 0,00% | - |
| 09.10.2025 | 1,85 | 1,88 | 1,81 | 1,83 | 1,10% | - |
| 08.10.2025 | 1,85 | 1,85 | 1,81 | 1,81 | 0,56% | - |
| 07.10.2025 | 1,86 | 1,86 | 1,80 | 1,80 | 0,56% | - |
| 06.10.2025 | 1,80 | 1,86 | 1,77 | 1,79 | 4,68% | - |
| 03.10.2025 | 1,87 | 1,88 | 1,71 | 1,71 | -8,06% | - |
| 02.10.2025 | 1,85 | 1,90 | 1,84 | 1,86 | 0,00% | - |
| 01.10.2025 | 2,01 | 2,01 | 1,80 | 1,86 | -1,59% | - |
| 30.09.2025 | 1,90 | 2,01 | 1,89 | 1,89 | 2,72% | - |
| 29.09.2025 | 1,93 | 1,93 | 1,84 | 1,84 | -0,54% | - |
| 26.09.2025 | 1,98 | 1,98 | 1,85 | 1,85 | -0,54% | - |
| 25.09.2025 | 1,86 | 1,98 | 1,86 | 1,86 | 0,00% | - |
| 24.09.2025 | 1,85 | 1,90 | 1,79 | 1,86 | 2,20% | - |
| 23.09.2025 | 1,86 | 1,86 | 1,79 | 1,82 | 0,55% | - |
| 22.09.2025 | 1,87 | 1,89 | 1,79 | 1,81 | 0,00% | - |
| 19.09.2025 | 1,93 | 1,93 | 1,81 | 1,81 | -3,21% | - |
| 18.09.2025 | 1,91 | 1,93 | 1,85 | 1,87 | -1,06% | - |
| 17.09.2025 | 1,87 | 1,91 | 1,87 | 1,89 | -1,56% | - |
| 16.09.2025 | 1,97 | 1,97 | 1,88 | 1,92 | 0,00% | - |
| 15.09.2025 | 2,00 | 2,00 | 1,86 | 1,92 | -2,04% | - |
| 12.09.2025 | 2,00 | 2,02 | 1,96 | 1,96 | 2,08% | - |
| 11.09.2025 | 2,01 | 2,03 | 1,92 | 1,92 | -4,00% | - |
| 10.09.2025 | 1,88 | 2,05 | 1,88 | 2,00 | 6,95% | - |
| 09.09.2025 | 1,98 | 2,00 | 1,82 | 1,87 | -5,56% | - |
| 08.09.2025 | 1,99 | 1,99 | 1,98 | 1,98 | -6,60% | - |
| 05.09.2025 | 2,09 | 2,16 | 1,92 | 2,12 | 1,44% | - |
| 04.09.2025 | 2,09 | 3,49 | 2,07 | 2,09 | 2,45% | - |
| 03.09.2025 | 2,09 | 2,12 | 2,04 | 2,04 | 0,00% | - |
| 02.09.2025 | 2,11 | 2,16 | 2,04 | 2,04 | -0,97% | - |
| 01.09.2025 | 2,07 | 2,15 | 2,06 | 2,06 | -1,90% | - |
| 29.08.2025 | 2,22 | 2,24 | 2,06 | 2,10 | -4,11% | - |
| 28.08.2025 | 1,90 | 3,75 | 1,75 | 2,19 | 16,49% | - |
| 27.08.2025 | 1,93 | 1,93 | 1,84 | 1,88 | -1,31% | - |
| 26.08.2025 | 1,90 | 1,91 | 1,87 | 1,91 | 0,53% | - |
| 25.08.2025 | 1,91 | 3,61 | 1,87 | 1,90 | -1,04% | - |
| 22.08.2025 | 1,91 | 1,97 | 1,91 | 1,92 | 1,59% | - |
| 21.08.2025 | 1,85 | 3,58 | 1,85 | 1,89 | 1,89% | - |
| 20.08.2025 | 1,94 | 3,56 | 1,85 | 1,85 | -1,60% | - |
| 19.08.2025 | 1,81 | 3,05 | 1,77 | 1,88 | 3,87% | - |
| 18.08.2025 | 1,91 | 1,91 | 1,72 | 1,81 | -2,95% | - |
| 15.08.2025 | 1,91 | 1,91 | 1,85 | 1,87 | 0,00% | - |
| 14.08.2025 | 1,94 | 1,94 | 1,87 | 1,87 | -3,37% | - |
| 13.08.2025 | 1,94 | 1,94 | 1,90 | 1,93 | 0,00% | - |
| 12.08.2025 | 1,96 | 2,00 | 1,90 | 1,93 | -1,28% | - |
| 11.08.2025 | 1,95 | 1,99 | 1,95 | 1,96 | 0,26% | - |
| 08.08.2025 | 1,93 | 1,97 | 1,92 | 1,95 | 1,04% | - |
| 07.08.2025 | 1,92 | 1,97 | 1,92 | 1,93 | 0,78% | - |
| 06.08.2025 | 1,91 | 1,96 | 1,91 | 1,92 | 0,26% | 4.000,00 |
| 05.08.2025 | 1,96 | 2,86 | 1,91 | 1,91 | -2,30% | - |
| 04.08.2025 | 1,94 | 1,96 | 1,94 | 1,96 | 1,30% | - |
| 01.08.2025 | 2,01 | 2,09 | 1,83 | 1,93 | -3,02% | - |
| 31.07.2025 | 1,99 | 2,10 | 1,90 | 1,99 | -1,00% | - |
| 30.07.2025 | 1,94 | 2,06 | 1,94 | 2,01 | 3,88% | - |
| 29.07.2025 | 1,94 | 2,25 | 1,89 | 1,94 | 1,31% | - |
| 28.07.2025 | 1,97 | 1,97 | 1,78 | 1,91 | -3,78% | - |
| 25.07.2025 | 1,92 | 1,99 | 1,92 | 1,99 | 3,39% | - |
| 24.07.2025 | 1,85 | 2,06 | 1,85 | 1,92 | 3,50% | - |
| 23.07.2025 | 1,85 | 1,89 | 1,85 | 1,86 | 0,00% | - |
| 22.07.2025 | 1,85 | 1,94 | 1,83 | 1,86 | 0,27% | - |
| 21.07.2025 | 1,82 | 1,92 | 1,76 | 1,85 | 2,21% | - |
| 18.07.2025 | 1,79 | 1,83 | 1,76 | 1,81 | 1,40% | - |
| 17.07.2025 | 1,80 | 1,80 | 1,76 | 1,79 | -0,28% | - |
| 16.07.2025 | 1,81 | 1,81 | 1,76 | 1,79 | -2,72% | - |
| 15.07.2025 | 1,88 | 1,95 | 1,78 | 1,84 | -1,08% | 2.250,00 |
| 14.07.2025 | 1,84 | 1,92 | 1,84 | 1,86 | 0,81% | - |
| 11.07.2025 | 1,89 | 1,89 | 1,84 | 1,85 | -5,63% | - |
| 10.07.2025 | 1,82 | 1,96 | 1,82 | 1,96 | 6,54% | - |
| 09.07.2025 | 1,84 | 1,86 | 1,81 | 1,84 | -0,27% | - |
| 08.07.2025 | 1,82 | 1,89 | 1,81 | 1,84 | 1,38% | - |
| 07.07.2025 | 1,91 | 1,94 | 1,79 | 1,82 | -4,97% | - |
| 04.07.2025 | 1,87 | 1,94 | 1,87 | 1,91 | -0,26% | 90,00 |