72,525€
0,31%
Echtzeit-Aktienkurs Exor N.V.
Bid:
Ask:
Aktienkurse zur Exor N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 72,20 | 72,40 | 71,80 | 72,30 | 0,84% | 521,00 |
| 25.11.2025 | 71,00 | 72,05 | 71,00 | 71,70 | 0,91% | 2.201,00 |
| 24.11.2025 | 71,70 | 71,70 | 70,80 | 71,05 | -0,91% | 505,00 |
| 21.11.2025 | 69,50 | 71,70 | 69,50 | 71,70 | 1,49% | 1.961,00 |
| 20.11.2025 | 71,00 | 71,30 | 70,65 | 70,65 | -0,63% | 1.988,00 |
| 19.11.2025 | 71,45 | 71,90 | 71,10 | 71,10 | -0,70% | 539,00 |
| 18.11.2025 | 71,35 | 71,90 | 71,35 | 71,60 | -1,98% | 2.118,00 |
| 17.11.2025 | 74,25 | 74,25 | 73,05 | 73,05 | -2,14% | 3.146,00 |
| 14.11.2025 | 74,95 | 74,95 | 73,65 | 74,65 | -1,52% | 3.364,00 |
| 13.11.2025 | 76,95 | 76,95 | 75,55 | 75,80 | -1,43% | 2.699,00 |
| 12.11.2025 | 76,80 | 77,80 | 76,80 | 76,90 | 0,46% | 897,00 |
| 11.11.2025 | 75,60 | 76,80 | 75,45 | 76,55 | 2,48% | 2.768,00 |
| 10.11.2025 | 74,55 | 75,00 | 74,55 | 74,70 | 0,81% | 1.077,00 |
| 07.11.2025 | 74,10 | 74,10 | 73,10 | 74,10 | 0,00% | 3.275,00 |
| 06.11.2025 | 74,70 | 74,75 | 74,05 | 74,10 | -1,07% | 2.277,00 |
| 05.11.2025 | 75,10 | 75,40 | 74,90 | 74,90 | 0,40% | 1.912,00 |
| 04.11.2025 | 73,45 | 75,00 | 73,25 | 74,60 | 0,40% | 2.988,00 |
| 03.11.2025 | 75,15 | 75,35 | 74,30 | 74,30 | -1,26% | 806,00 |
| 31.10.2025 | 75,30 | 75,55 | 75,00 | 75,25 | -0,46% | 415,00 |
| 30.10.2025 | 75,75 | 75,95 | 75,40 | 75,60 | -0,72% | 573,00 |
| 29.10.2025 | 77,05 | 77,05 | 76,10 | 76,15 | -0,78% | 1.012,00 |
| 28.10.2025 | 77,00 | 77,00 | 76,15 | 76,75 | -0,45% | 1.753,00 |
| 27.10.2025 | 77,45 | 77,90 | 77,10 | 77,10 | 0,39% | 3.647,00 |
| 24.10.2025 | 76,60 | 77,05 | 76,00 | 76,80 | 0,72% | 335,00 |
| 23.10.2025 | 75,50 | 76,25 | 75,25 | 76,25 | 0,93% | 1.234,00 |
| 22.10.2025 | 75,95 | 75,95 | 75,40 | 75,55 | -1,05% | 744,00 |
| 21.10.2025 | 76,25 | 76,50 | 76,20 | 76,35 | 0,20% | 2.254,00 |
| 20.10.2025 | 75,70 | 76,20 | 75,10 | 76,20 | 0,86% | 1.191,00 |
| 17.10.2025 | 75,20 | 75,85 | 74,50 | 75,55 | -0,66% | 7.139,00 |
| 16.10.2025 | 75,45 | 76,50 | 75,10 | 76,05 | 0,00% | 3.015,00 |
| 15.10.2025 | 75,95 | 76,55 | 75,45 | 76,05 | 1,20% | 4.561,00 |
| 14.10.2025 | 76,80 | 76,85 | 75,15 | 75,15 | -2,84% | 2.489,00 |
| 13.10.2025 | 77,65 | 78,15 | 76,85 | 77,35 | -0,13% | 3.212,00 |
| 10.10.2025 | 79,65 | 80,35 | 77,45 | 77,45 | -1,02% | 3.324,00 |
| 09.10.2025 | 85,00 | 85,00 | 77,35 | 78,25 | -9,54% | 13.925,00 |
| 08.10.2025 | 86,25 | 86,70 | 86,25 | 86,50 | -1,42% | 79,00 |
| 07.10.2025 | 86,75 | 87,75 | 86,25 | 87,75 | 0,29% | 707,00 |
| 06.10.2025 | 87,00 | 87,80 | 86,85 | 87,50 | 0,23% | 247,00 |
| 03.10.2025 | 86,65 | 87,30 | 86,65 | 87,30 | 0,87% | 676,00 |
| 02.10.2025 | 86,60 | 87,00 | 85,95 | 86,55 | 3,41% | 5.401,00 |
| 01.10.2025 | 83,80 | 83,80 | 83,70 | 83,70 | 0,66% | 102,00 |
| 30.09.2025 | 83,05 | 83,45 | 83,05 | 83,15 | -0,18% | 619,00 |
| 29.09.2025 | 82,20 | 83,40 | 82,20 | 83,30 | 0,79% | 1.465,00 |
| 26.09.2025 | 82,35 | 82,65 | 81,70 | 82,65 | 1,35% | 1.888,00 |
| 25.09.2025 | 83,35 | 83,35 | 81,55 | 81,55 | -1,69% | 1.606,00 |
| 24.09.2025 | 83,50 | 83,50 | 82,95 | 82,95 | -1,78% | 523,00 |
| 23.09.2025 | 83,20 | 84,45 | 83,20 | 84,45 | 1,50% | 2.713,00 |
| 22.09.2025 | 83,10 | 83,20 | 82,30 | 83,20 | -0,48% | 4.310,00 |
| 19.09.2025 | 83,75 | 84,55 | 83,30 | 83,60 | 0,78% | 405,00 |
| 18.09.2025 | 81,20 | 82,95 | 81,20 | 82,95 | 1,34% | 2.806,00 |
| 17.09.2025 | 82,50 | 82,80 | 81,85 | 81,85 | -2,03% | 148,00 |
| 16.09.2025 | 84,20 | 84,45 | 83,55 | 83,55 | 0,42% | 227,00 |
| 15.09.2025 | 84,35 | 84,35 | 83,20 | 83,20 | -0,95% | 62,00 |
| 12.09.2025 | 84,10 | 84,20 | 83,55 | 84,00 | -0,53% | 318,00 |
| 05.09.2025 | 85,35 | 85,50 | 84,45 | 84,45 | -1,17% | 203,00 |
| 04.09.2025 | 85,10 | 85,70 | 85,10 | 85,45 | 0,83% | 28,00 |
| 03.09.2025 | 85,00 | 85,00 | 84,60 | 84,75 | -0,53% | 83,00 |
| 02.09.2025 | 85,95 | 85,95 | 85,10 | 85,20 | 0,12% | 11,00 |
| 01.09.2025 | 86,15 | 86,35 | 85,10 | 85,10 | 0,53% | 19,00 |
| 29.08.2025 | 86,00 | 86,05 | 84,65 | 84,65 | -1,68% | 548,00 |
| 28.08.2025 | 87,05 | 87,20 | 86,00 | 86,10 | 0,29% | 195,00 |
| 27.08.2025 | 85,70 | 85,85 | 84,75 | 85,85 | -1,09% | 313,00 |
| 26.08.2025 | 87,15 | 87,15 | 86,00 | 86,80 | -0,57% | 1.053,00 |
| 25.08.2025 | 87,50 | 87,55 | 87,10 | 87,30 | -1,24% | 256,00 |
| 22.08.2025 | 86,90 | 88,40 | 86,90 | 88,40 | 2,55% | 95,00 |
| 21.08.2025 | 86,95 | 86,95 | 86,20 | 86,20 | -1,71% | 384,00 |
| 20.08.2025 | 87,75 | 87,75 | 87,65 | 87,70 | -2,12% | 2,00 |
| 19.08.2025 | 88,55 | 89,65 | 88,55 | 89,60 | 2,05% | 783,00 |
| 18.08.2025 | 87,85 | 87,85 | 87,30 | 87,80 | 1,62% | 303,00 |
| 15.08.2025 | 87,35 | 87,90 | 86,40 | 86,40 | -0,58% | 3.935,00 |
| 14.08.2025 | 86,50 | 88,15 | 86,50 | 86,90 | 0,40% | 1.602,00 |
| 13.08.2025 | 86,20 | 86,55 | 86,00 | 86,55 | 0,17% | 425,00 |
| 12.08.2025 | 86,35 | 86,50 | 86,35 | 86,40 | -0,46% | 26,00 |
| 11.08.2025 | 87,65 | 87,65 | 86,80 | 86,80 | -0,80% | 862,00 |
| 08.08.2025 | 85,60 | 87,50 | 85,60 | 87,50 | 3,67% | 135,00 |
| 07.08.2025 | 85,35 | 85,55 | 84,40 | 84,40 | -0,71% | 67,00 |
| 06.08.2025 | 86,20 | 86,20 | 85,00 | 85,00 | -0,58% | 95,00 |
| 05.08.2025 | 85,50 | 85,90 | 85,50 | 85,50 | 2,03% | 198,00 |
| 04.08.2025 | 84,25 | 84,25 | 83,60 | 83,80 | 0,84% | 719,00 |
| 01.08.2025 | 83,95 | 84,70 | 83,05 | 83,10 | -1,66% | 1.048,00 |
| 31.07.2025 | 90,25 | 90,25 | 84,50 | 84,50 | -6,68% | 807,00 |
| 30.07.2025 | 91,30 | 91,30 | 90,20 | 90,55 | -0,77% | 175,00 |
| 29.07.2025 | 91,65 | 91,70 | 91,10 | 91,25 | -0,05% | 543,00 |
| 28.07.2025 | 92,05 | 92,30 | 91,25 | 91,30 | 1,61% | 858,00 |
| 25.07.2025 | 90,95 | 91,45 | 89,85 | 89,85 | -1,43% | 1.148,00 |
| 24.07.2025 | 91,25 | 91,35 | 91,00 | 91,15 | 0,50% | 964,00 |
| 23.07.2025 | 89,95 | 90,70 | 89,70 | 90,70 | 2,43% | 930,00 |
| 22.07.2025 | 88,85 | 88,85 | 88,55 | 88,55 | -1,06% | 338,00 |
| 21.07.2025 | 89,50 | 89,50 | 89,30 | 89,50 | 0,17% | 71,00 |
| 18.07.2025 | 89,15 | 89,75 | 89,15 | 89,35 | 0,00% | 1.492,00 |
| 17.07.2025 | 88,70 | 89,35 | 88,70 | 89,35 | -0,11% | 447,00 |
| 16.07.2025 | 88,05 | 89,45 | 87,85 | 89,45 | 0,96% | 325,00 |
| 15.07.2025 | 89,15 | 89,15 | 88,60 | 88,60 | -1,01% | 96,00 |
| 14.07.2025 | 88,75 | 89,50 | 88,50 | 89,50 | 0,00% | 95,00 |
| 11.07.2025 | 90,10 | 90,10 | 89,50 | 89,50 | -0,67% | 34,00 |
| 10.07.2025 | 89,70 | 90,10 | 89,15 | 90,10 | 1,46% | 63,00 |
| 09.07.2025 | 88,90 | 88,90 | 88,80 | 88,80 | 0,91% | 264,00 |
| 08.07.2025 | 86,90 | 88,00 | 86,90 | 88,00 | 0,74% | 2.360,00 |
| 07.07.2025 | 86,60 | 87,45 | 86,60 | 87,35 | 1,04% | 137,00 |
| 04.07.2025 | 87,00 | 87,00 | 86,45 | 86,45 | -1,48% | 54,00 |