1,400€
-2,10%
Echtzeit-Aktienkurs exceet Group SE
Bid:
Ask:
Aktienkurse zur exceet Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 1,44 | 1,45 | 1,33 | 1,40 | -2,44% | - |
| 11.02.2026 | 1,38 | 1,48 | 1,36 | 1,44 | 5,13% | 62.000,00 |
| 10.02.2026 | 1,36 | 1,40 | 1,35 | 1,37 | 0,37% | 17.600,00 |
| 09.02.2026 | 1,35 | 1,39 | 1,23 | 1,36 | 4,21% | 106.000,00 |
| 06.02.2026 | 1,35 | 1,37 | 1,23 | 1,31 | -0,76% | - |
| 05.02.2026 | 1,38 | 1,40 | 1,23 | 1,32 | -0,75% | - |
| 04.02.2026 | 1,38 | 1,40 | 1,33 | 1,33 | -3,99% | - |
| 03.02.2026 | 1,41 | 1,41 | 1,32 | 1,38 | 6,15% | - |
| 02.02.2026 | 1,35 | 1,47 | 1,30 | 1,30 | -2,26% | - |
| 30.01.2026 | 1,32 | 1,42 | 1,32 | 1,33 | 0,38% | - |
| 29.01.2026 | 1,41 | 1,49 | 1,32 | 1,33 | -8,93% | 12.000,00 |
| 28.01.2026 | 1,49 | 1,50 | 1,41 | 1,46 | -1,69% | - |
| 27.01.2026 | 1,53 | 1,54 | 1,46 | 1,48 | -2,95% | - |
| 26.01.2026 | 1,57 | 1,59 | 1,52 | 1,53 | -1,61% | 5.070,00 |
| 23.01.2026 | 1,54 | 1,59 | 1,35 | 1,55 | 1,31% | 12.500,00 |
| 22.01.2026 | 1,48 | 1,59 | 1,48 | 1,53 | 4,79% | - |
| 21.01.2026 | 1,54 | 1,56 | 1,46 | 1,46 | -4,58% | - |
| 20.01.2026 | 1,61 | 1,63 | 1,52 | 1,53 | -4,38% | - |
| 19.01.2026 | 1,61 | 2,62 | 1,60 | 1,60 | 0,31% | - |
| 16.01.2026 | 1,61 | 1,64 | 1,56 | 1,60 | -0,31% | - |
| 15.01.2026 | 1,84 | 1,84 | 1,58 | 1,60 | -12,81% | 59.564,00 |
| 14.01.2026 | 1,85 | 1,85 | 1,76 | 1,84 | -0,54% | - |
| 13.01.2026 | 1,85 | 1,87 | 1,75 | 1,85 | 0,82% | - |
| 12.01.2026 | 1,82 | 1,94 | 1,78 | 1,83 | 0,55% | - |
| 09.01.2026 | 1,81 | 1,89 | 1,75 | 1,82 | 0,28% | 8.850,00 |
| 08.01.2026 | 1,97 | 1,99 | 1,75 | 1,82 | -5,96% | 76.144,00 |
| 07.01.2026 | 2,06 | 2,18 | 1,93 | 1,93 | -12,27% | 2.492,00 |
| 06.01.2026 | 2,43 | 2,47 | 2,04 | 2,20 | -9,84% | 6.970,00 |
| 05.01.2026 | 2,13 | 3,49 | 2,12 | 2,44 | 7,96% | 6.316,00 |
| 02.01.2026 | 1,21 | 2,26 | 1,00 | 2,26 | 105,45% | 33.658,00 |
| 30.12.2025 | 1,15 | 1,16 | 1,10 | 1,10 | -4,35% | - |
| 29.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 23.12.2025 | 1,16 | 1,16 | 1,11 | 1,15 | 2,68% | 600,00 |
| 22.12.2025 | 1,25 | 1,25 | 1,12 | 1,12 | -5,88% | - |
| 19.12.2025 | 1,28 | 1,29 | 1,18 | 1,19 | -5,56% | 600,00 |
| 17.12.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -4,55% | - |
| 15.12.2025 | 1,33 | 1,36 | 0,92 | 1,32 | 2,33% | - |
| 12.12.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -3,37% | - |
| 11.12.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 5,12% | - |
| 09.12.2025 | 1,34 | 1,39 | 1,20 | 1,27 | -0,78% | - |
| 08.12.2025 | 1,35 | 1,35 | 0,74 | 1,28 | -2,29% | - |
| 05.12.2025 | 1,35 | 1,39 | 1,31 | 1,31 | -1,50% | - |
| 04.12.2025 | 1,35 | 1,36 | 1,33 | 1,33 | 1,53% | 4.000,00 |
| 03.12.2025 | 1,36 | 1,40 | 1,31 | 1,31 | -0,76% | 2.000,00 |
| 02.12.2025 | 1,36 | 1,37 | 1,30 | 1,32 | -1,49% | - |
| 01.12.2025 | 1,37 | 1,37 | 1,32 | 1,34 | 0,00% | - |
| 28.11.2025 | 1,37 | 1,37 | 1,32 | 1,34 | -1,83% | - |
| 27.11.2025 | 1,32 | 1,47 | 1,31 | 1,37 | 6,64% | - |
| 26.11.2025 | 1,43 | 1,43 | 1,26 | 1,28 | -6,57% | - |
| 25.11.2025 | 1,48 | 1,48 | 1,37 | 1,37 | -4,20% | - |
| 24.11.2025 | 1,47 | 1,60 | 1,34 | 1,43 | -5,30% | 25.900,00 |
| 21.11.2025 | 1,57 | 1,70 | 1,44 | 1,51 | -1,95% | - |
| 20.11.2025 | 1,44 | 1,85 | 1,44 | 1,54 | 10,00% | 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% | - |