55,900€
0,90%
Echtzeit-Aktienkurs Exel Industries S.A.
Bid:
Ask:
Aktienkurse zur Exel Industries S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 55,40 | 56,00 | 55,40 | 56,00 | 1,08% | 661,00 |
| 16.05.2024 | 55,00 | 55,60 | 55,00 | 55,40 | 2,21% | 309,00 |
| 15.05.2024 | 52,80 | 54,20 | 52,20 | 54,20 | 3,04% | 366,00 |
| 14.05.2024 | 52,00 | 52,60 | 52,00 | 52,60 | 1,15% | 121,00 |
| 13.05.2024 | 51,80 | 52,40 | 51,60 | 52,00 | 0,39% | 261,00 |
| 10.05.2024 | 52,20 | 52,20 | 51,20 | 51,80 | -0,77% | 276,00 |
| 09.05.2024 | 52,40 | 52,40 | 52,00 | 52,20 | -0,76% | 244,00 |
| 08.05.2024 | 54,40 | 54,60 | 52,60 | 52,60 | -2,95% | 364,00 |
| 07.05.2024 | 54,80 | 54,80 | 54,20 | 54,20 | -1,09% | 84,00 |
| 06.05.2024 | 54,60 | 54,80 | 54,40 | 54,80 | 0,37% | 159,00 |
| 03.05.2024 | 54,80 | 54,80 | 54,60 | 54,60 | -0,36% | 500,00 |
| 02.05.2024 | 54,80 | 54,80 | 54,40 | 54,80 | 0,00% | 93,00 |
| 30.04.2024 | 54,60 | 54,80 | 54,00 | 54,80 | 0,00% | 361,00 |
| 29.04.2024 | 54,80 | 54,80 | 54,60 | 54,80 | -0,72% | 665,00 |
| 26.04.2024 | 55,00 | 55,20 | 54,80 | 55,20 | 0,00% | 205,00 |
| 25.04.2024 | 55,60 | 55,60 | 55,20 | 55,20 | -0,72% | 648,00 |
| 24.04.2024 | 56,40 | 56,40 | 54,40 | 55,60 | -2,46% | 2.502,00 |
| 23.04.2024 | 56,80 | 57,60 | 56,80 | 57,00 | 0,35% | 789,00 |
| 22.04.2024 | 56,80 | 56,80 | 56,60 | 56,80 | 0,00% | 16,00 |
| 19.04.2024 | 56,40 | 56,80 | 56,40 | 56,80 | 0,35% | 404,00 |
| 18.04.2024 | 57,00 | 57,00 | 56,60 | 56,60 | -0,70% | 494,00 |
| 17.04.2024 | 56,80 | 57,00 | 56,80 | 57,00 | 0,35% | 99,00 |
| 16.04.2024 | 56,80 | 56,80 | 56,80 | 56,80 | 0,00% | 33,00 |
| 15.04.2024 | 56,60 | 57,00 | 56,40 | 56,80 | 0,35% | 957,00 |
| 12.04.2024 | 56,20 | 56,80 | 54,60 | 56,60 | 2,17% | 863,00 |
| 11.04.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -2,46% | 487,00 |
| 10.04.2024 | 55,60 | 56,80 | 55,40 | 56,80 | 2,16% | 916,00 |
| 09.04.2024 | 55,80 | 56,20 | 55,60 | 55,60 | -0,36% | 344,00 |
| 08.04.2024 | 55,00 | 55,80 | 54,40 | 55,80 | 1,45% | 563,00 |
| 05.04.2024 | 55,80 | 56,00 | 54,20 | 55,00 | -1,43% | 887,00 |
| 04.04.2024 | 56,00 | 56,20 | 55,80 | 55,80 | -1,06% | 424,00 |
| 03.04.2024 | 56,00 | 56,40 | 56,00 | 56,40 | 0,71% | 5.118,00 |
| 02.04.2024 | 55,80 | 56,00 | 55,20 | 56,00 | 0,36% | 927,00 |
| 28.03.2024 | 56,00 | 56,20 | 55,80 | 55,80 | -0,71% | 755,00 |
| 27.03.2024 | 57,00 | 57,00 | 54,80 | 56,20 | -1,06% | 1.022,00 |
| 26.03.2024 | 56,40 | 57,00 | 56,40 | 56,80 | 0,71% | 337,00 |
| 25.03.2024 | 56,80 | 56,80 | 54,00 | 56,40 | -1,40% | 1.100,00 |
| 22.03.2024 | 57,20 | 57,40 | 57,00 | 57,20 | 0,00% | 386,00 |
| 21.03.2024 | 57,00 | 57,20 | 57,00 | 57,20 | 0,00% | 543,00 |
| 20.03.2024 | 56,80 | 57,20 | 56,80 | 57,20 | -0,35% | 336,00 |
| 19.03.2024 | 57,00 | 57,40 | 57,00 | 57,40 | 0,70% | 106,00 |
| 18.03.2024 | 56,80 | 57,00 | 56,60 | 57,00 | 0,35% | 621,00 |
| 15.03.2024 | 56,60 | 57,00 | 56,40 | 56,80 | 0,35% | 234,00 |
| 14.03.2024 | 56,20 | 56,60 | 56,20 | 56,60 | -1,05% | 492,00 |
| 13.03.2024 | 56,40 | 57,20 | 56,20 | 57,20 | 0,70% | 701,00 |
| 12.03.2024 | 57,00 | 57,00 | 56,60 | 56,80 | -0,35% | 259,00 |
| 11.03.2024 | 57,00 | 57,00 | 56,80 | 57,00 | 0,00% | 56,00 |
| 08.03.2024 | 57,40 | 57,80 | 57,00 | 57,00 | -0,70% | 263,00 |
| 07.03.2024 | 57,60 | 57,60 | 57,40 | 57,40 | -0,35% | 113,00 |
| 06.03.2024 | 57,20 | 57,60 | 57,00 | 57,60 | 0,70% | 454,00 |
| 05.03.2024 | 57,00 | 57,40 | 57,00 | 57,20 | -0,35% | 301,00 |
| 04.03.2024 | 57,40 | 57,60 | 57,40 | 57,40 | 1,06% | 453,00 |
| 01.03.2024 | 57,00 | 57,40 | 56,20 | 56,80 | -0,70% | 407,00 |
| 29.02.2024 | 57,40 | 57,80 | 55,40 | 57,20 | 0,00% | 367,00 |
| 28.02.2024 | 57,20 | 57,80 | 57,20 | 57,20 | 0,00% | 268,00 |
| 27.02.2024 | 56,60 | 57,80 | 56,60 | 57,20 | 1,06% | 763,00 |
| 26.02.2024 | 57,00 | 57,00 | 55,60 | 56,60 | -0,35% | 338,00 |
| 23.02.2024 | 57,60 | 57,80 | 56,60 | 56,80 | -1,73% | 356,00 |
| 22.02.2024 | 57,20 | 57,80 | 57,00 | 57,80 | 0,70% | 545,00 |
| 21.02.2024 | 57,40 | 57,40 | 56,40 | 57,40 | 0,00% | 518,00 |
| 20.02.2024 | 56,40 | 57,40 | 56,40 | 57,40 | 1,77% | 709,00 |
| 19.02.2024 | 56,40 | 56,60 | 55,60 | 56,40 | 0,36% | 642,00 |
| 16.02.2024 | 57,20 | 57,20 | 55,20 | 56,20 | -1,75% | 668,00 |
| 15.02.2024 | 57,40 | 57,40 | 56,40 | 57,20 | 0,35% | 686,00 |
| 14.02.2024 | 57,20 | 57,40 | 56,80 | 57,00 | -0,35% | 109,00 |
| 13.02.2024 | 57,20 | 57,60 | 56,60 | 57,20 | -1,72% | 820,00 |
| 12.02.2024 | 58,20 | 58,20 | 57,00 | 58,20 | 2,11% | 567,00 |
| 09.02.2024 | 58,20 | 58,40 | 55,40 | 57,00 | -4,68% | 1.430,00 |
| 08.02.2024 | 58,80 | 59,80 | 58,00 | 59,80 | 1,36% | 1.428,00 |
| 07.02.2024 | 59,20 | 59,20 | 58,00 | 59,00 | -0,34% | 1.222,00 |
| 06.02.2024 | 57,20 | 59,60 | 57,20 | 59,20 | 3,50% | 2.363,00 |
| 05.02.2024 | 58,60 | 58,80 | 56,80 | 57,20 | -0,35% | 1.383,00 |
| 02.02.2024 | 59,20 | 60,00 | 57,40 | 57,40 | -2,71% | 1.239,00 |
| 01.02.2024 | 57,80 | 59,80 | 57,80 | 59,00 | 1,72% | 813,00 |
| 31.01.2024 | 58,80 | 59,20 | 56,60 | 58,00 | -1,69% | 1.149,00 |
| 30.01.2024 | 58,40 | 59,80 | 58,40 | 59,00 | 1,03% | 801,00 |
| 29.01.2024 | 59,20 | 59,60 | 58,40 | 58,40 | -1,68% | 406,00 |
| 26.01.2024 | 57,00 | 60,00 | 56,80 | 59,40 | 4,58% | 2.148,00 |
| 25.01.2024 | 56,80 | 57,00 | 55,20 | 56,80 | 0,71% | 742,00 |
| 24.01.2024 | 57,60 | 57,60 | 55,40 | 56,40 | -2,08% | 933,00 |
| 23.01.2024 | 55,00 | 57,60 | 55,00 | 57,60 | 4,73% | 606,00 |
| 22.01.2024 | 54,00 | 57,00 | 54,00 | 55,00 | 1,85% | 633,00 |
| 19.01.2024 | 54,00 | 54,20 | 53,80 | 54,00 | 0,00% | 435,00 |
| 18.01.2024 | 54,40 | 54,80 | 54,00 | 54,00 | -0,74% | 1.530,00 |
| 17.01.2024 | 55,00 | 55,00 | 54,20 | 54,40 | -1,09% | 1.142,00 |
| 16.01.2024 | 56,40 | 56,40 | 55,00 | 55,00 | -2,48% | 280,00 |
| 15.01.2024 | 57,00 | 57,00 | 55,00 | 56,40 | 1,08% | 1.105,00 |
| 12.01.2024 | 56,60 | 56,60 | 54,80 | 55,80 | -1,06% | 1.606,00 |
| 11.01.2024 | 56,40 | 57,20 | 56,40 | 56,40 | 0,36% | 577,00 |
| 10.01.2024 | 55,20 | 56,60 | 55,20 | 56,20 | 1,81% | 342,00 |
| 09.01.2024 | 54,60 | 56,20 | 54,60 | 55,20 | 0,00% | 529,00 |
| 08.01.2024 | 53,80 | 55,20 | 53,80 | 55,20 | 2,22% | 336,00 |
| 05.01.2024 | 52,20 | 54,00 | 52,20 | 54,00 | 3,45% | 370,00 |
| 04.01.2024 | 52,00 | 52,20 | 51,20 | 52,20 | 0,38% | 1.403,00 |
| 03.01.2024 | 54,40 | 54,40 | 52,00 | 52,00 | -3,70% | 482,00 |
| 02.01.2024 | 54,20 | 55,20 | 54,00 | 54,00 | 0,00% | 857,00 |
| 29.12.2023 | 55,00 | 55,00 | 54,00 | 54,00 | 0,00% | 413,00 |
| 28.12.2023 | 54,00 | 57,20 | 54,00 | 54,00 | 0,75% | 1.366,00 |
| 27.12.2023 | 52,20 | 53,60 | 52,20 | 53,60 | 3,47% | 1.343,00 |
| 22.12.2023 | 51,80 | 52,60 | 51,00 | 51,80 | 0,00% | 1.481,00 |