Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.283,74 +314,33 (+0,51%)
Exact Holding NV (EXL.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
01. Juni 2023 - 01. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Mai 2024 | 2,4700 | 2,5500 | 2,4700 | 2,5200 | 2,5200 | 3.947 |
| 30. Mai 2024 | 2,4900 | 2,5000 | 2,4000 | 2,4900 | 2,4900 | 13.698 |
| 29. Mai 2024 | 2,4900 | 2,5000 | 2,4600 | 2,5000 | 2,5000 | 45.710 |
| 28. Mai 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5300 | 2,5300 | 3.485 |
| 27. Mai 2024 | 2,5500 | 2,5500 | 2,4900 | 2,5300 | 2,5300 | 870 |
| 24. Mai 2024 | 2,5000 | 2,5300 | 2,5000 | 2,5300 | 2,5300 | 2.332 |
| 23. Mai 2024 | 2,5900 | 2,5900 | 2,4800 | 2,5000 | 2,5000 | 11.853 |
| 22. Mai 2024 | 2,5200 | 2,6300 | 2,4700 | 2,5000 | 2,5000 | 15.842 |
| 21. Mai 2024 | 2,4900 | 2,5100 | 2,4700 | 2,5100 | 2,5100 | 14.264 |
| 20. Mai 2024 | 2,5100 | 2,5200 | 2,4800 | 2,4800 | 2,4800 | 2.920 |
| 17. Mai 2024 | 2,5000 | 2,5100 | 2,4800 | 2,5000 | 2,5000 | 4.984 |
| 16. Mai 2024 | 2,5000 | 2,5400 | 2,4800 | 2,4900 | 2,4900 | 8.052 |
| 15. Mai 2024 | 2,5400 | 2,6700 | 2,4700 | 2,6600 | 2,6600 | 15.796 |
| 14. Mai 2024 | 2,4700 | 2,4700 | 2,4300 | 2,4700 | 2,4700 | 1.982 |
| 13. Mai 2024 | 2,4600 | 2,5200 | 2,3700 | 2,4300 | 2,4300 | 13.206 |
| 10. Mai 2024 | 2,5000 | 2,5300 | 2,4000 | 2,4900 | 2,4900 | 15.800 |
| 09. Mai 2024 | 2,4900 | 2,5200 | 2,4700 | 2,5200 | 2,5200 | 14.971 |
| 08. Mai 2024 | 2,4600 | 2,5500 | 2,4600 | 2,5500 | 2,5500 | 1.532 |
| 07. Mai 2024 | 2,6400 | 2,6400 | 2,4800 | 2,5300 | 2,5300 | 5.338 |
| 06. Mai 2024 | 2,5300 | 2,6600 | 2,5300 | 2,5700 | 2,5700 | 8.971 |
| 03. Mai 2024 | 2,4400 | 2,5600 | 2,3600 | 2,5200 | 2,5200 | 37.035 |
| 02. Mai 2024 | 2,5500 | 2,5500 | 2,3500 | 2,4000 | 2,4000 | 15.523 |
| 30. Apr. 2024 | 2,5000 | 2,5000 | 2,3900 | 2,4800 | 2,4800 | 2.458 |
| 29. Apr. 2024 | 2,4700 | 2,4700 | 2,4300 | 2,4300 | 2,4300 | 65 |
| 26. Apr. 2024 | 2,4800 | 2,4800 | 2,3900 | 2,4500 | 2,4500 | 9.115 |
| 25. Apr. 2024 | 2,3900 | 2,4600 | 2,3900 | 2,4400 | 2,4400 | 21.812 |
| 24. Apr. 2024 | 2,4600 | 2,4800 | 2,3300 | 2,4500 | 2,4500 | 16.545 |
| 23. Apr. 2024 | 2,5700 | 2,5700 | 2,4600 | 2,5000 | 2,5000 | 52.588 |
| 22. Apr. 2024 | 2,4300 | 2,5000 | 2,4300 | 2,4900 | 2,4900 | 1.067 |
| 19. Apr. 2024 | 2,5000 | 2,5000 | 2,4200 | 2,4200 | 2,4200 | 8.316 |
| 18. Apr. 2024 | 2,3600 | 2,6300 | 2,2800 | 2,5300 | 2,5300 | 125.853 |
| 17. Apr. 2024 | 2,3300 | 2,4100 | 2,3300 | 2,4100 | 2,4100 | 11.779 |
| 16. Apr. 2024 | 2,4800 | 2,4800 | 2,3000 | 2,3000 | 2,3000 | 17.405 |
| 15. Apr. 2024 | 2,4900 | 2,4900 | 2,3600 | 2,4100 | 2,4100 | 12.436 |
| 12. Apr. 2024 | 2,4700 | 2,6000 | 2,3600 | 2,4600 | 2,4600 | 33.013 |
| 11. Apr. 2024 | 2,3000 | 2,4700 | 2,3000 | 2,3800 | 2,3800 | 24.242 |
| 10. Apr. 2024 | 2,4800 | 2,4800 | 2,3100 | 2,3100 | 2,3100 | 41.945 |
| 09. Apr. 2024 | 2,4600 | 2,4700 | 2,4300 | 2,4600 | 2,4600 | 36.868 |
| 08. Apr. 2024 | 2,5800 | 2,5800 | 2,4600 | 2,4600 | 2,4600 | 13.588 |
| 05. Apr. 2024 | 2,5300 | 2,5400 | 2,4500 | 2,4500 | 2,4500 | 15.329 |
| 04. Apr. 2024 | 2,7200 | 2,7200 | 2,4800 | 2,5000 | 2,5000 | 72.720 |
| 03. Apr. 2024 | 2,6300 | 2,6700 | 2,5700 | 2,6100 | 2,6100 | 42.255 |
| 02. Apr. 2024 | 2,7000 | 2,7700 | 2,6000 | 2,6000 | 2,6000 | 89.088 |
| 28. März 2024 | 2,7000 | 2,7000 | 2,5150 | 2,5800 | 2,5800 | 79.137 |
| 27. März 2024 | 2,5000 | 2,5900 | 2,4800 | 2,5650 | 2,5650 | 27.938 |
| 26. März 2024 | 2,5000 | 2,5450 | 2,4600 | 2,4900 | 2,4900 | 20.248 |
| 25. März 2024 | 2,4550 | 2,6050 | 2,4550 | 2,5000 | 2,5000 | 64.422 |
| 22. März 2024 | 2,4950 | 2,5100 | 2,4250 | 2,5000 | 2,5000 | 32.618 |
| 21. März 2024 | 2,4250 | 2,4500 | 2,2500 | 2,4400 | 2,4400 | 24.297 |
| 20. März 2024 | 2,4500 | 2,4800 | 2,4200 | 2,4550 | 2,4550 | 11.688 |
| 19. März 2024 | 2,5600 | 2,5800 | 2,4500 | 2,5350 | 2,5350 | 30.903 |
| 18. März 2024 | 2,6500 | 2,6950 | 2,6300 | 2,6300 | 2,6300 | 3.735 |
| 15. März 2024 | 2,7000 | 2,7000 | 2,6500 | 2,6500 | 2,6500 | 138 |
| 14. März 2024 | 2,6500 | 2,6650 | 2,6500 | 2,6650 | 2,6650 | 530 |
| 13. März 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 2.044 |
| 12. März 2024 | 2,6350 | 2,6950 | 2,6000 | 2,6000 | 2,6000 | 21.088 |
| 11. März 2024 | 2,7000 | 2,7000 | 2,6200 | 2,6550 | 2,6550 | 10.838 |
| 08. März 2024 | 2,6250 | 2,6950 | 2,6250 | 2,6600 | 2,6600 | 5.816 |
| 07. März 2024 | 2,6000 | 2,6950 | 2,6000 | 2,6250 | 2,6250 | 8.515 |
| 06. März 2024 | 2,6350 | 2,6950 | 2,6200 | 2,6900 | 2,6900 | 7.656 |
| 05. März 2024 | 2,7250 | 2,7450 | 2,6400 | 2,6400 | 2,6400 | 18.550 |
| 04. März 2024 | 2,6950 | 2,7400 | 2,6600 | 2,6600 | 2,6600 | 27.832 |
| 01. März 2024 | 2,6950 | 2,7000 | 2,6600 | 2,6950 | 2,6950 | 6.528 |
| 29. Feb. 2024 | 2,6000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 493 |
| 28. Feb. 2024 | 2,7500 | 2,8150 | 2,6000 | 2,6100 | 2,6100 | 19.384 |
| 27. Feb. 2024 | 2,7200 | 2,7600 | 2,7000 | 2,7000 | 2,7000 | 17.341 |
| 26. Feb. 2024 | 2,6900 | 2,7900 | 2,6550 | 2,7000 | 2,7000 | 37.645 |
| 23. Feb. 2024 | 2,6000 | 2,6950 | 2,4200 | 2,6200 | 2,6200 | 95.406 |
| 22. Feb. 2024 | 2,5950 | 2,7350 | 2,4900 | 2,5200 | 2,5200 | 55.978 |
| 21. Feb. 2024 | 2,7300 | 2,7550 | 2,4950 | 2,5050 | 2,5050 | 65.406 |
| 20. Feb. 2024 | 2,9250 | 3,0800 | 2,6450 | 2,7050 | 2,7050 | 130.430 |
| 19. Feb. 2024 | 3,2950 | 3,3000 | 3,2000 | 3,2000 | 3,2000 | 10.920 |
| 16. Feb. 2024 | 3,3550 | 3,3550 | 3,2000 | 3,2850 | 3,2850 | 21.281 |
| 15. Feb. 2024 | 3,3200 | 3,4000 | 3,2850 | 3,3850 | 3,3850 | 6.539 |
| 14. Feb. 2024 | 3,2500 | 3,3400 | 3,2500 | 3,2800 | 3,2800 | 12.609 |
| 13. Feb. 2024 | 3,3050 | 3,3150 | 3,2550 | 3,2950 | 3,2950 | 14.143 |
| 12. Feb. 2024 | 3,2900 | 3,3350 | 3,1900 | 3,2550 | 3,2550 | 39.967 |
| 09. Feb. 2024 | 3,4950 | 3,4950 | 3,2500 | 3,2550 | 3,2550 | 22.122 |
| 08. Feb. 2024 | 3,5200 | 3,5200 | 3,4050 | 3,4950 | 3,4950 | 5.642 |
| 07. Feb. 2024 | 3,4900 | 3,5350 | 3,3400 | 3,5350 | 3,5350 | 16.664 |
| 06. Feb. 2024 | 3,3350 | 3,3950 | 3,3150 | 3,3250 | 3,3250 | 6.530 |
| 05. Feb. 2024 | 3,2900 | 3,3950 | 3,2900 | 3,2950 | 3,2950 | 8.372 |
| 02. Feb. 2024 | 3,2850 | 3,3000 | 3,2600 | 3,3000 | 3,3000 | 14.106 |
| 01. Feb. 2024 | 3,3200 | 3,3350 | 3,1650 | 3,2550 | 3,2550 | 15.214 |
| 31. Jan. 2024 | 3,3500 | 3,3700 | 3,1900 | 3,1950 | 3,1950 | 14.066 |
| 30. Jan. 2024 | 3,1200 | 3,3500 | 3,0600 | 3,3500 | 3,3500 | 19.441 |
| 29. Jan. 2024 | 3,4100 | 3,4100 | 3,1600 | 3,1650 | 3,1650 | 39.623 |
| 26. Jan. 2024 | 3,4800 | 3,4800 | 3,3550 | 3,3650 | 3,3650 | 2.771 |
| 25. Jan. 2024 | 3,5250 | 3,5250 | 3,3650 | 3,4400 | 3,4400 | 14.046 |
| 24. Jan. 2024 | 3,5300 | 3,5850 | 3,5200 | 3,5200 | 3,5200 | 3.092 |
| 23. Jan. 2024 | 3,5550 | 3,5550 | 3,4550 | 3,5000 | 3,5000 | 4.564 |
| 22. Jan. 2024 | 3,4500 | 3,5800 | 3,4500 | 3,5800 | 3,5800 | 31.370 |
| 19. Jan. 2024 | 3,4450 | 3,6000 | 3,4200 | 3,4800 | 3,4800 | 19.906 |
| 18. Jan. 2024 | 3,4600 | 3,4600 | 3,3900 | 3,3900 | 3,3900 | 3.670 |
| 17. Jan. 2024 | 3,3050 | 3,4350 | 3,2800 | 3,3900 | 3,3900 | 8.248 |
| 16. Jan. 2024 | 3,4200 | 3,4200 | 3,3300 | 3,3800 | 3,3800 | 7.748 |
| 15. Jan. 2024 | 3,2000 | 3,4700 | 3,2000 | 3,4000 | 3,4000 | 44.655 |
| 12. Jan. 2024 | 3,1900 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | 1.138 |
| 11. Jan. 2024 | 3,1500 | 3,1900 | 3,1150 | 3,1300 | 3,1300 | 6.992 |
| 10. Jan. 2024 | 3,1900 | 3,1900 | 3,1150 | 3,1150 | 3,1150 | 1.176 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
