35,300€
-0,20%
Echtzeit-Aktienkurs Exelon Corp.
Bid:
Ask:
Aktienkurse zur Exelon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 35,58 | 35,58 | 34,99 | 35,24 | -0,37% | - |
| 22.04.2024 | 35,24 | 35,60 | 35,02 | 35,37 | 0,35% | - |
| 19.04.2024 | 34,77 | 35,34 | 34,04 | 35,25 | 2,23% | - |
| 18.04.2024 | 34,13 | 34,64 | 34,04 | 34,48 | 0,55% | - |
| 17.04.2024 | 33,63 | 34,29 | 33,52 | 34,29 | 1,78% | - |
| 16.04.2024 | 34,12 | 34,26 | 33,61 | 33,69 | -1,38% | - |
| 15.04.2024 | 34,12 | 34,61 | 33,95 | 34,16 | -0,29% | - |
| 12.04.2024 | 34,31 | 34,75 | 34,01 | 34,26 | -0,17% | - |
| 11.04.2024 | 34,36 | 34,68 | 34,15 | 34,32 | -0,17% | - |
| 10.04.2024 | 35,00 | 35,03 | 34,13 | 34,38 | -1,61% | - |
| 09.04.2024 | 34,79 | 34,99 | 34,56 | 34,94 | 0,79% | - |
| 08.04.2024 | 34,46 | 34,82 | 34,21 | 34,67 | 0,52% | - |
| 05.04.2024 | 34,35 | 34,62 | 33,81 | 34,49 | 0,38% | - |
| 04.04.2024 | 34,55 | 34,61 | 34,10 | 34,36 | -0,36% | - |
| 03.04.2024 | 35,01 | 35,01 | 34,34 | 34,48 | -1,50% | - |
| 02.04.2024 | 34,83 | 35,02 | 34,40 | 35,01 | 0,31% | - |
| 28.03.2024 | 34,26 | 34,94 | 34,25 | 34,90 | 1,88% | - |
| 27.03.2024 | 33,88 | 34,48 | 33,82 | 34,26 | 0,96% | - |
| 26.03.2024 | 34,15 | 34,15 | 33,71 | 33,93 | -0,42% | - |
| 25.03.2024 | 33,74 | 34,11 | 33,74 | 34,08 | 0,51% | - |
| 22.03.2024 | 34,14 | 34,43 | 33,90 | 33,90 | -0,81% | - |
| 21.03.2024 | 33,20 | 34,23 | 33,20 | 34,18 | 2,48% | - |
| 20.03.2024 | 33,57 | 34,23 | 33,12 | 33,35 | -1,59% | - |
| 19.03.2024 | 33,64 | 34,09 | 33,57 | 33,89 | 1,01% | - |
| 18.03.2024 | 33,48 | 34,01 | 33,38 | 33,55 | 0,10% | 148,00 |
| 15.03.2024 | 33,60 | 33,91 | 33,25 | 33,52 | 0,06% | - |
| 14.03.2024 | 33,80 | 34,09 | 33,42 | 33,50 | -1,01% | - |
| 13.03.2024 | 33,88 | 34,20 | 33,63 | 33,84 | -0,08% | - |
| 12.03.2024 | 34,00 | 34,18 | 33,69 | 33,87 | -0,53% | - |
| 11.03.2024 | 33,80 | 34,21 | 33,63 | 34,05 | 0,65% | - |
| 08.03.2024 | 33,60 | 33,99 | 33,36 | 33,83 | 0,56% | - |
| 07.03.2024 | 33,65 | 34,18 | 33,43 | 33,64 | -0,09% | - |
| 06.03.2024 | 33,41 | 33,70 | 33,24 | 33,67 | 0,77% | - |
| 05.03.2024 | 33,35 | 34,03 | 33,08 | 33,41 | 0,16% | - |
| 04.03.2024 | 32,42 | 33,49 | 32,40 | 33,36 | 1,75% | - |
| 01.03.2024 | 33,05 | 33,05 | 32,33 | 32,79 | 0,41% | 80,00 |
| 29.02.2024 | 33,03 | 33,45 | 32,54 | 32,65 | -1,14% | 402,00 |
| 28.02.2024 | 33,34 | 33,55 | 32,92 | 33,03 | -1,29% | - |
| 27.02.2024 | 32,87 | 33,53 | 32,55 | 33,46 | 1,90% | - |
| 26.02.2024 | 33,38 | 33,38 | 32,54 | 32,84 | -1,63% | 199,00 |
| 23.02.2024 | 33,30 | 33,66 | 33,09 | 33,38 | 0,03% | - |
| 22.02.2024 | 33,37 | 33,87 | 32,73 | 33,37 | -0,10% | 136,00 |
| 21.02.2024 | 32,20 | 33,71 | 31,61 | 33,41 | 4,00% | - |
| 20.02.2024 | 32,46 | 32,64 | 32,08 | 32,12 | -1,05% | - |
| 19.02.2024 | 32,36 | 32,53 | 32,36 | 32,46 | -0,11% | - |
| 16.02.2024 | 32,31 | 32,59 | 32,04 | 32,50 | 0,40% | - |
| 15.02.2024 | 31,81 | 32,44 | 31,72 | 32,37 | 1,81% | - |
| 14.02.2024 | 31,93 | 32,16 | 31,76 | 31,79 | -0,44% | 75,00 |
| 13.02.2024 | 31,92 | 32,34 | 31,26 | 31,93 | 0,16% | - |
| 12.02.2024 | 31,32 | 32,00 | 31,19 | 31,88 | 1,42% | - |
| 09.02.2024 | 31,42 | 31,83 | 30,93 | 31,43 | 0,08% | - |
| 08.02.2024 | 31,65 | 31,84 | 31,12 | 31,41 | -0,73% | - |
| 07.02.2024 | 31,43 | 31,80 | 31,24 | 31,64 | 0,35% | - |
| 06.02.2024 | 31,30 | 31,76 | 31,20 | 31,53 | 0,73% | - |
| 05.02.2024 | 31,84 | 31,94 | 31,27 | 31,30 | -1,36% | 125,00 |
| 02.02.2024 | 32,21 | 32,52 | 31,48 | 31,73 | -1,43% | - |
| 01.02.2024 | 32,07 | 32,44 | 31,87 | 32,19 | 0,36% | - |
| 31.01.2024 | 32,48 | 32,69 | 31,83 | 32,08 | -1,10% | - |
| 30.01.2024 | 32,49 | 32,72 | 31,98 | 32,43 | -0,05% | - |
| 29.01.2024 | 32,06 | 32,68 | 32,06 | 32,45 | 0,62% | - |
| 26.01.2024 | 32,18 | 32,27 | 31,89 | 32,25 | 0,31% | - |
| 25.01.2024 | 31,27 | 32,20 | 31,25 | 32,15 | 2,27% | - |
| 24.01.2024 | 31,99 | 32,18 | 31,28 | 31,44 | -1,47% | - |
| 23.01.2024 | 32,13 | 32,34 | 31,86 | 31,91 | -0,34% | - |
| 22.01.2024 | 32,21 | 32,48 | 31,82 | 32,02 | -0,48% | - |
| 19.01.2024 | 32,63 | 32,66 | 31,97 | 32,17 | -1,22% | - |
| 18.01.2024 | 32,71 | 32,95 | 32,13 | 32,57 | -0,08% | - |
| 17.01.2024 | 32,85 | 33,21 | 32,49 | 32,59 | -0,72% | - |
| 16.01.2024 | 32,94 | 33,13 | 32,61 | 32,83 | -0,33% | 60,00 |
| 15.01.2024 | 32,94 | 33,01 | 32,89 | 32,94 | 0,10% | 136,00 |
| 12.01.2024 | 33,05 | 33,33 | 32,88 | 32,91 | -0,55% | - |
| 11.01.2024 | 33,39 | 33,57 | 32,86 | 33,09 | -0,96% | - |
| 10.01.2024 | 33,34 | 33,75 | 33,20 | 33,41 | 0,35% | - |
| 09.01.2024 | 33,42 | 33,49 | 33,11 | 33,30 | -0,58% | - |
| 08.01.2024 | 33,18 | 33,53 | 32,84 | 33,49 | 1,23% | 60,00 |
| 05.01.2024 | 32,91 | 33,33 | 32,67 | 33,08 | 0,45% | - |
| 04.01.2024 | 33,13 | 33,42 | 32,83 | 32,94 | -0,53% | - |
| 03.01.2024 | 33,34 | 33,58 | 32,63 | 33,11 | -0,63% | 3,00 |
| 02.01.2024 | 32,41 | 33,51 | 32,41 | 33,32 | 2,80% | - |
| 29.12.2023 | 32,41 | 32,51 | 32,36 | 32,41 | -0,18% | - |
| 28.12.2023 | 31,88 | 32,52 | 31,80 | 32,47 | 2,28% | 60,00 |
| 27.12.2023 | 32,04 | 32,31 | 31,60 | 31,75 | -0,84% | 137,00 |
| 22.12.2023 | 31,85 | 32,44 | 31,65 | 32,02 | 0,40% | 40,00 |
| 21.12.2023 | 31,76 | 32,08 | 31,69 | 31,89 | 0,33% | - |
| 20.12.2023 | 32,25 | 32,52 | 31,67 | 31,78 | -1,42% | - |
| 19.12.2023 | 31,63 | 32,27 | 31,09 | 32,24 | 2,16% | 4,00 |
| 18.12.2023 | 32,64 | 32,64 | 31,35 | 31,56 | -3,13% | 44,00 |
| 15.12.2023 | 34,48 | 34,97 | 32,41 | 32,58 | -5,26% | - |
| 14.12.2023 | 37,70 | 37,85 | 34,12 | 34,39 | -8,74% | 165,00 |
| 13.12.2023 | 36,54 | 37,82 | 36,45 | 37,68 | 3,15% | - |
| 12.12.2023 | 36,71 | 36,85 | 36,31 | 36,53 | -0,23% | - |
| 11.12.2023 | 36,55 | 36,88 | 36,34 | 36,61 | 0,53% | 2,00 |
| 08.12.2023 | 36,45 | 36,75 | 36,22 | 36,42 | -0,03% | 137,00 |
| 07.12.2023 | 36,60 | 36,96 | 36,31 | 36,43 | -0,50% | - |
| 06.12.2023 | 35,66 | 36,65 | 35,66 | 36,61 | 2,29% | 275,00 |
| 05.12.2023 | 35,74 | 35,94 | 35,38 | 35,79 | 0,35% | 13,00 |
| 04.12.2023 | 35,81 | 36,03 | 35,59 | 35,67 | -0,46% | - |
| 01.12.2023 | 35,32 | 35,86 | 35,24 | 35,83 | 1,33% | - |
| 30.11.2023 | 35,05 | 35,41 | 34,98 | 35,36 | 0,46% | - |
| 29.11.2023 | 35,83 | 35,88 | 34,86 | 35,20 | -1,11% | - |