EXEL Industries SA EXE
EURONEXT · Frankreich · Produzierendes Gewerbe
€17,40+0,20 (+1,16 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €17,20 | -1,99 % | €17,30 | €17,45 | €17,20 | 491 |
| 2026-09-29 | €17,55 | +0,86 % | €17,50 | €17,60 | €17,20 | 1,47K |
| 2026-09-28 | €17,40 | +0,29 % | €17,35 | €17,40 | €17,35 | 497 |
| 2026-09-25 | €17,35 | -3,61 % | €17,95 | €18,00 | €17,00 | 2,65K |
| 2026-09-24 | €18,00 | +2,86 % | €17,30 | €18,00 | €17,30 | 1,07K |
| 2026-09-23 | €17,50 | -2,51 % | €17,90 | €17,90 | €17,15 | 3,00K |
| 2026-09-22 | €17,95 | -1,64 % | €18,30 | €18,30 | €17,70 | 5,43K |
| 2026-09-21 | €18,25 | -2,41 % | €18,60 | €18,60 | €18,15 | 2,43K |
| 2026-09-18 | €18,70 | -0,80 % | €18,75 | €19,00 | €18,45 | 3,40K |
| 2026-09-17 | €18,85 | +0,80 % | €18,80 | €19,00 | €18,75 | 795 |
| 2026-09-16 | €18,70 | -0,80 % | €18,85 | €19,15 | €18,60 | 290 |
| 2026-09-15 | €18,85 | -0,53 % | €19,20 | €19,60 | €18,50 | 5,58K |
| 2026-09-14 | €18,95 | -4,05 % | €19,75 | €19,85 | €18,95 | 3,54K |
| 2026-09-11 | €19,75 | -0,75 % | €19,90 | €19,90 | €19,75 | 700 |
| 2026-09-10 | €19,90 | -0,25 % | €19,95 | €20,10 | €19,75 | 195 |
| 2026-09-09 | €19,95 | -0,75 % | €20,10 | €20,10 | €19,85 | 307 |
| 2026-09-08 | €20,10 | +1,52 % | €19,85 | €20,10 | €19,85 | 826 |
| 2026-09-07 | €19,80 | -0,50 % | €19,95 | €20,00 | €19,80 | 591 |
| 2026-09-04 | €19,90 | 0,00 % | €19,90 | €19,90 | €19,75 | 801 |
| 2026-09-03 | €19,90 | -0,25 % | €20,00 | €20,00 | €19,90 | 780 |
| 2026-09-02 | €19,95 | -0,25 % | €20,00 | €20,10 | €19,95 | 413 |
| 2026-09-01 | €20,00 | -0,50 % | €20,10 | €20,20 | €20,00 | 372 |
| 2026-08-31 | €20,10 | +0,75 % | €20,10 | €20,10 | €20,00 | 697 |
| 2026-08-28 | €19,95 | -1,24 % | €20,10 | €20,10 | €19,90 | 1,33K |
| 2026-08-27 | €20,20 | +1,00 % | €20,00 | €20,20 | €19,90 | 160 |
| 2026-08-26 | €20,00 | 0,00 % | €20,50 | €20,60 | €19,80 | 2,68K |
| 2026-08-25 | €20,00 | 0,00 % | €20,00 | €20,40 | €19,90 | 939 |
| 2026-08-24 | €20,00 | +0,25 % | €20,00 | €20,30 | €19,95 | 1,26K |
| 2026-08-21 | €19,95 | +1,79 % | €19,65 | €19,95 | €19,65 | 564 |
| 2026-08-20 | €19,60 | -1,01 % | €19,80 | €19,85 | €19,60 | 302 |
| 2026-08-19 | €19,80 | -0,50 % | €19,80 | €19,95 | €19,60 | 2,26K |
| 2026-08-18 | €19,90 | 0,00 % | €19,90 | €19,90 | €19,80 | 128 |
| 2026-08-17 | €19,90 | 0,00 % | €19,80 | €19,90 | €19,80 | 864 |
| 2026-08-14 | €19,90 | +0,51 % | €19,80 | €19,90 | €19,65 | 800 |
| 2026-08-13 | €19,80 | -0,50 % | €19,90 | €20,10 | €19,70 | 1,67K |
| 2026-08-12 | €19,90 | -1,49 % | €20,20 | €20,30 | €19,90 | 767 |
| 2026-08-11 | €20,20 | +1,00 % | €20,10 | €20,20 | €19,90 | 678 |
| 2026-08-10 | €20,00 | 0,00 % | €20,00 | €20,20 | €20,00 | 501 |
| 2026-08-07 | €20,00 | -0,99 % | €20,20 | €20,20 | €20,00 | 2,90K |
| 2026-08-06 | €20,20 | -2,88 % | €21,00 | €21,00 | €20,10 | 2,55K |
| 2026-08-05 | €20,80 | +0,48 % | €20,70 | €21,00 | €20,10 | 2,44K |
| 2026-08-04 | €20,70 | +4,02 % | €20,20 | €21,00 | €19,65 | 3,03K |
| 2026-08-03 | €19,90 | +1,53 % | €19,70 | €20,00 | €19,30 | 2,13K |
| 2026-07-31 | €19,60 | +2,62 % | €19,10 | €19,60 | €19,10 | 2,29K |
| 2026-07-30 | €19,10 | -1,04 % | €19,40 | €19,40 | €19,00 | 2,08K |
| 2026-07-29 | €19,30 | +0,52 % | €19,30 | €19,35 | €19,20 | 1,72K |
| 2026-07-28 | €19,20 | -0,52 % | €19,55 | €19,65 | €19,00 | 2,46K |
| 2026-07-27 | €19,30 | +1,05 % | €19,15 | €19,40 | €19,15 | 1,08K |
| 2026-07-24 | €19,10 | -0,78 % | €19,10 | €19,45 | €19,05 | 2,60K |
| 2026-07-23 | €19,25 | -1,03 % | €19,50 | €19,70 | €19,25 | 1,82K |
| 2026-07-22 | €19,45 | -1,02 % | €19,70 | €19,90 | €19,35 | 2,10K |
| 2026-07-21 | €19,65 | -0,51 % | €20,10 | €20,10 | €19,60 | 1,21K |
| 2026-07-20 | €19,75 | +2,33 % | €19,65 | €20,30 | €19,60 | 6,05K |
| 2026-07-17 | €19,30 | -1,53 % | €19,65 | €19,70 | €19,25 | 1,32K |
| 2026-07-16 | €19,60 | 0,00 % | €19,55 | €19,75 | €19,55 | 1,22K |
| 2026-07-15 | €19,60 | -0,51 % | €19,70 | €19,75 | €19,60 | 756 |
| 2026-07-14 | €19,70 | -0,25 % | €19,70 | €19,75 | €19,70 | 374 |
| 2026-07-13 | €19,75 | +0,77 % | €19,60 | €19,75 | €19,45 | 1,58K |
| 2026-07-10 | €19,60 | -2,49 % | €20,10 | €20,20 | €19,50 | 5,60K |
| 2026-07-09 | €20,10 | -0,50 % | €20,30 | €20,30 | €20,10 | 1,55K |
| 2026-07-08 | €20,20 | -5,16 % | €21,50 | €21,50 | €20,00 | 14,99K |
| 2026-07-07 | €21,30 | -2,74 % | €21,90 | €22,00 | €21,30 | 1,36K |
| 2026-07-06 | €21,90 | -0,45 % | €22,20 | €22,20 | €21,80 | 649 |
| 2026-07-03 | €22,00 | -2,65 % | €22,70 | €22,90 | €21,90 | 2,98K |
| 2026-07-02 | €22,60 | 0,00 % | €23,00 | €23,30 | €22,60 | 2,65K |
| 2026-07-01 | €22,60 | +0,89 % | €22,60 | €23,00 | €22,20 | 3,40K |
| 2026-06-30 | €22,40 | +10,89 % | €20,50 | €22,50 | €20,50 | 6,03K |
| 2026-06-29 | €20,20 | +0,50 % | €20,10 | €20,40 | €20,00 | 1,64K |
| 2026-06-26 | €20,10 | -2,43 % | €20,30 | €20,35 | €20,00 | 1,69K |
| 2026-06-25 | €20,60 | -2,37 % | €21,00 | €21,10 | €20,50 | 1,46K |
| 2026-06-24 | €21,10 | 0,00 % | €21,10 | €21,10 | €20,70 | 1,25K |
| 2026-06-23 | €21,10 | -2,31 % | €21,70 | €21,90 | €21,10 | 2,63K |
| 2026-06-22 | €21,60 | -0,92 % | €21,80 | €21,80 | €21,50 | 1,18K |
| 2026-06-19 | €21,80 | 0,00 % | €21,90 | €21,90 | €21,70 | 616 |
| 2026-06-18 | €21,80 | -1,36 % | €21,80 | €22,40 | €21,80 | 2,98K |
| 2026-06-17 | €22,10 | -2,21 % | €22,60 | €22,60 | €21,90 | 2,45K |
| 2026-06-16 | €22,60 | -3,42 % | €23,40 | €23,40 | €22,30 | 3,15K |
| 2026-06-15 | €23,40 | -1,68 % | €23,30 | €23,70 | €23,00 | 4,42K |
| 2026-06-12 | €23,80 | -0,83 % | €24,10 | €24,10 | €23,20 | 910 |
| 2026-06-11 | €24,00 | +0,42 % | €23,80 | €24,00 | €23,40 | 884 |
| 2026-06-10 | €23,90 | -2,45 % | €24,60 | €24,70 | €23,90 | 1,67K |
| 2026-06-09 | €24,50 | -0,81 % | €24,60 | €25,10 | €24,50 | 1,28K |
| 2026-06-08 | €24,70 | 0,00 % | €24,90 | €24,90 | €24,70 | 205 |
| 2026-06-05 | €24,70 | -1,59 % | €25,50 | €26,00 | €24,70 | 1,88K |
| 2026-06-04 | €25,10 | -4,20 % | €26,10 | €26,20 | €24,20 | 4,57K |
| 2026-06-03 | €26,20 | -2,96 % | €27,20 | €27,20 | €26,20 | 1,15K |
| 2026-06-02 | €27,00 | -1,46 % | €27,50 | €27,50 | €26,80 | 397 |
| 2026-06-01 | €27,40 | -2,84 % | €28,00 | €28,20 | €27,40 | 1,91K |
| 2026-05-29 | €28,20 | -1,05 % | €28,30 | €28,50 | €28,00 | 757 |
| 2026-05-28 | €28,50 | -1,72 % | €28,90 | €29,00 | €28,50 | 236 |