66,425€
-0,11%
Echtzeit-Aktienkurs EXOR N.V.
Bid:
Ask:
Aktienkurse zur EXOR N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 66,88 | 67,35 | 65,35 | 66,50 | -0,11% | 359,00 |
| 04.05.2026 | 66,63 | 67,40 | 66,15 | 66,58 | 0,41% | 1.950,00 |
| 30.04.2026 | 65,65 | 66,93 | 65,03 | 66,30 | 0,45% | 2.475,00 |
| 29.04.2026 | 66,70 | 66,80 | 65,63 | 66,00 | -0,68% | 668,00 |
| 28.04.2026 | 67,65 | 67,83 | 66,40 | 66,45 | -1,85% | 652,00 |
| 27.04.2026 | 68,30 | 68,35 | 67,53 | 67,70 | -1,24% | 860,00 |
| 24.04.2026 | 68,60 | 68,80 | 67,30 | 68,55 | 0,15% | 1.082,00 |
| 23.04.2026 | 69,15 | 69,53 | 67,73 | 68,45 | -1,65% | 1.226,00 |
| 22.04.2026 | 70,10 | 70,50 | 69,30 | 69,60 | 0,07% | 1.212,00 |
| 21.04.2026 | 70,45 | 70,80 | 69,35 | 69,55 | -1,14% | 278,00 |
| 20.04.2026 | 71,13 | 71,30 | 69,95 | 70,35 | -2,02% | 1.731,00 |
| 17.04.2026 | 70,00 | 72,48 | 69,90 | 71,80 | 2,87% | 2.179,00 |
| 16.04.2026 | 69,83 | 70,23 | 69,60 | 69,80 | 0,29% | 955,00 |
| 15.04.2026 | 69,88 | 70,55 | 69,35 | 69,60 | -0,64% | - |
| 14.04.2026 | 69,53 | 70,18 | 69,38 | 70,05 | 0,57% | 342,00 |
| 13.04.2026 | 68,03 | 69,68 | 67,75 | 69,65 | 1,20% | 4.640,00 |
| 10.04.2026 | 68,95 | 70,15 | 68,50 | 68,83 | -0,18% | 2.476,00 |
| 09.04.2026 | 68,13 | 69,18 | 67,63 | 68,95 | 0,73% | 2.927,00 |
| 08.04.2026 | 68,78 | 69,30 | 67,85 | 68,45 | 2,74% | 5.837,00 |
| 07.04.2026 | 67,43 | 68,43 | 65,55 | 66,63 | -1,44% | 4.398,00 |
| 02.04.2026 | 65,43 | 67,60 | 65,43 | 67,60 | 1,12% | 2.095,00 |
| 01.04.2026 | 66,33 | 67,35 | 66,23 | 66,85 | 1,17% | 3.646,00 |
| 31.03.2026 | 65,78 | 66,18 | 65,05 | 66,08 | 1,89% | 3.904,00 |
| 30.03.2026 | 63,40 | 65,70 | 63,08 | 64,85 | 2,57% | 917,00 |
| 27.03.2026 | 64,90 | 65,40 | 63,23 | 63,23 | -2,32% | 717,00 |
| 26.03.2026 | 64,90 | 65,58 | 64,28 | 64,73 | -0,77% | 2.274,00 |
| 25.03.2026 | 64,28 | 65,78 | 64,03 | 65,23 | 1,76% | 2.291,00 |
| 24.03.2026 | 63,25 | 64,38 | 59,83 | 64,10 | -1,91% | 1.565,00 |
| 23.03.2026 | 62,58 | 66,33 | 61,78 | 65,35 | 3,20% | 4.959,00 |
| 20.03.2026 | 65,58 | 65,83 | 63,05 | 63,33 | -3,91% | 2.744,00 |
| 19.03.2026 | 67,80 | 67,90 | 64,63 | 65,90 | -2,59% | 1.554,00 |
| 18.03.2026 | 69,78 | 69,78 | 66,95 | 67,65 | -2,17% | 2.912,00 |
| 17.03.2026 | 67,83 | 69,78 | 67,73 | 69,15 | 1,39% | 3.864,00 |
| 16.03.2026 | 68,20 | 68,80 | 67,28 | 68,20 | -0,87% | 6.170,00 |
| 13.03.2026 | 70,38 | 70,43 | 68,18 | 68,80 | -2,20% | 4.658,00 |
| 12.03.2026 | 69,83 | 70,88 | 69,33 | 70,35 | -0,11% | 823,00 |
| 11.03.2026 | 70,13 | 70,80 | 69,55 | 70,43 | 0,68% | 634,00 |
| 10.03.2026 | 70,78 | 71,43 | 69,83 | 69,95 | -1,48% | 320,00 |
| 09.03.2026 | 69,25 | 71,48 | 68,93 | 71,00 | 0,50% | 4.768,00 |
| 06.03.2026 | 72,50 | 72,65 | 70,33 | 70,65 | -2,38% | 2.386,00 |
| 05.03.2026 | 71,65 | 72,90 | 71,18 | 72,38 | 0,14% | 2.830,00 |
| 04.03.2026 | 71,18 | 72,45 | 70,93 | 72,28 | 0,91% | 2.935,00 |
| 03.03.2026 | 71,68 | 72,18 | 69,40 | 71,63 | -1,04% | 7.315,00 |
| 02.03.2026 | 72,85 | 73,10 | 71,43 | 72,38 | -2,26% | 5.176,00 |
| 27.02.2026 | 74,88 | 74,98 | 73,85 | 74,05 | -1,13% | 1.910,00 |
| 26.02.2026 | 74,13 | 75,23 | 74,05 | 74,90 | 0,84% | 605,00 |
| 25.02.2026 | 74,73 | 75,28 | 74,03 | 74,28 | -0,67% | 1.335,00 |
| 24.02.2026 | 72,78 | 74,90 | 72,68 | 74,78 | 2,92% | 663,00 |
| 23.02.2026 | 73,03 | 73,68 | 72,35 | 72,65 | -0,92% | 1.848,00 |
| 20.02.2026 | 73,08 | 73,45 | 72,10 | 73,33 | 0,69% | 2.792,00 |
| 19.02.2026 | 72,45 | 73,40 | 71,85 | 72,83 | 0,80% | 595,00 |
| 18.02.2026 | 71,78 | 72,43 | 71,58 | 72,25 | 0,66% | 415,00 |
| 17.02.2026 | 70,40 | 72,23 | 70,20 | 71,78 | 1,84% | 2.350,00 |
| 16.02.2026 | 72,40 | 72,60 | 70,20 | 70,48 | -2,89% | 922,00 |
| 13.02.2026 | 72,73 | 73,03 | 71,48 | 72,58 | 0,28% | 961,00 |
| 12.02.2026 | 72,38 | 73,93 | 72,00 | 72,38 | 0,17% | 228,00 |
| 11.02.2026 | 72,60 | 72,88 | 71,38 | 72,25 | -0,72% | 1.885,00 |
| 10.02.2026 | 69,18 | 73,03 | 69,15 | 72,78 | 5,09% | 4.134,00 |
| 09.02.2026 | 68,83 | 69,85 | 68,33 | 69,25 | 0,80% | 616,00 |
| 06.02.2026 | 70,38 | 70,38 | 66,45 | 68,70 | -2,14% | 4.014,00 |
| 05.02.2026 | 71,18 | 71,68 | 69,73 | 70,20 | -1,27% | 622,00 |
| 04.02.2026 | 69,95 | 72,05 | 69,83 | 71,10 | 1,68% | 5.112,00 |
| 03.02.2026 | 69,98 | 71,20 | 69,40 | 69,93 | 0,18% | 2.840,00 |
| 02.02.2026 | 68,55 | 69,98 | 68,35 | 69,80 | 0,65% | 64,00 |
| 30.01.2026 | 69,45 | 69,63 | 68,70 | 69,35 | -0,50% | 789,00 |
| 29.01.2026 | 68,98 | 69,75 | 68,70 | 69,70 | 1,05% | 5.240,00 |
| 28.01.2026 | 69,20 | 69,25 | 68,33 | 68,98 | -0,04% | 3.040,00 |
| 27.01.2026 | 69,65 | 69,75 | 68,45 | 69,00 | -0,58% | 718,00 |
| 26.01.2026 | 70,53 | 70,58 | 69,25 | 69,40 | -1,63% | 514,00 |
| 23.01.2026 | 70,90 | 71,03 | 69,93 | 70,55 | -0,49% | 2.890,00 |
| 22.01.2026 | 71,48 | 72,40 | 70,68 | 70,90 | -0,56% | 2.429,00 |
| 21.01.2026 | 69,80 | 71,63 | 69,05 | 71,30 | 3,48% | 2.225,00 |
| 20.01.2026 | 69,60 | 69,68 | 68,63 | 68,90 | -1,22% | 2.780,00 |
| 19.01.2026 | 71,45 | 71,80 | 69,63 | 69,75 | -2,89% | 2.561,00 |
| 16.01.2026 | 73,75 | 73,90 | 71,65 | 71,83 | -2,11% | 645,00 |
| 15.01.2026 | 73,65 | 73,70 | 73,00 | 73,38 | 0,10% | 1.136,00 |
| 14.01.2026 | 73,55 | 74,00 | 72,93 | 73,30 | -0,41% | 157,00 |
| 13.01.2026 | 75,05 | 75,15 | 73,05 | 73,60 | -2,13% | 1.542,00 |
| 12.01.2026 | 75,68 | 77,13 | 74,08 | 75,20 | -0,33% | 3.953,00 |
| 09.01.2026 | 74,60 | 76,18 | 74,25 | 75,45 | 1,00% | 607,00 |
| 08.01.2026 | 74,73 | 74,88 | 73,28 | 74,70 | -0,33% | 185,00 |
| 07.01.2026 | 74,18 | 75,08 | 73,75 | 74,95 | 0,94% | 806,00 |
| 06.01.2026 | 74,10 | 74,48 | 72,58 | 74,25 | 0,27% | 2.836,00 |
| 05.01.2026 | 73,38 | 74,23 | 72,60 | 74,05 | 1,30% | 627,00 |
| 02.01.2026 | 72,63 | 73,33 | 72,40 | 73,10 | 0,45% | 136,00 |
| 30.12.2025 | 72,40 | 72,83 | 72,20 | 72,78 | 0,59% | 274,00 |
| 29.12.2025 | 72,58 | 72,70 | 72,05 | 72,35 | 0,49% | 1.176,00 |
| 23.12.2025 | 72,58 | 72,63 | 71,83 | 72,00 | -0,76% | 240,00 |
| 22.12.2025 | 72,85 | 73,43 | 72,33 | 72,55 | -0,27% | 3.304,00 |
| 19.12.2025 | 71,98 | 72,98 | 71,93 | 72,75 | 1,25% | 2.464,00 |
| 18.12.2025 | 71,93 | 72,33 | 71,53 | 71,85 | 0,14% | 2.826,00 |
| 17.12.2025 | 72,63 | 72,75 | 71,65 | 71,75 | -0,97% | 514,00 |
| 16.12.2025 | 71,63 | 72,55 | 71,45 | 72,45 | 0,69% | 444,00 |
| 15.12.2025 | 72,23 | 72,80 | 71,50 | 71,95 | -1,30% | 3.013,00 |
| 12.12.2025 | 71,88 | 72,98 | 71,70 | 72,90 | 1,60% | 450,00 |
| 11.12.2025 | 71,65 | 72,15 | 70,83 | 71,75 | -0,42% | 408,00 |
| 10.12.2025 | 71,88 | 72,18 | 70,80 | 72,05 | 0,42% | 40,00 |
| 09.12.2025 | 72,33 | 72,43 | 71,30 | 71,75 | -0,55% | 356,00 |
| 08.12.2025 | 73,28 | 73,28 | 71,85 | 72,15 | -1,64% | 1.242,00 |
| 05.12.2025 | 72,30 | 73,80 | 72,25 | 73,35 | 1,59% | 2.940,00 |