68,425€
-1,12%
Echtzeit-Aktienkurs Exor N.V.
Bid:
Ask:
Aktienkurse zur Exor N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 69,40 | 69,65 | 68,50 | 68,50 | -1,01% | 1.635,00 |
| 26.01.2026 | 70,15 | 70,65 | 69,20 | 69,20 | -1,77% | 855,00 |
| 23.01.2026 | 70,40 | 70,45 | 70,00 | 70,45 | -0,42% | 695,00 |
| 22.01.2026 | 71,10 | 71,20 | 70,75 | 70,75 | 0,50% | 872,00 |
| 21.01.2026 | 70,50 | 70,85 | 70,40 | 70,40 | 1,73% | 385,00 |
| 20.01.2026 | 69,40 | 69,40 | 68,75 | 69,20 | -0,72% | 1.582,00 |
| 19.01.2026 | 70,60 | 70,95 | 69,70 | 69,70 | -2,99% | 5.546,00 |
| 16.01.2026 | 73,30 | 73,30 | 71,85 | 71,85 | -2,31% | 725,00 |
| 15.01.2026 | 73,15 | 73,55 | 73,15 | 73,55 | 0,20% | 1.341,00 |
| 14.01.2026 | 73,90 | 73,90 | 73,30 | 73,40 | -0,34% | 696,00 |
| 13.01.2026 | 73,95 | 74,30 | 73,20 | 73,65 | -1,87% | 2.005,00 |
| 12.01.2026 | 75,25 | 75,25 | 74,25 | 75,05 | -0,53% | 1.356,00 |
| 09.01.2026 | 74,45 | 75,65 | 74,45 | 75,45 | 1,68% | 1.650,00 |
| 08.01.2026 | 74,00 | 74,35 | 73,55 | 74,20 | -0,67% | 365,00 |
| 07.01.2026 | 73,90 | 74,70 | 73,85 | 74,70 | 1,01% | 5.653,00 |
| 06.01.2026 | 74,30 | 74,30 | 72,80 | 73,95 | 0,75% | 772,00 |
| 05.01.2026 | 73,80 | 74,15 | 72,80 | 73,40 | 0,75% | 1.526,00 |
| 02.01.2026 | 72,75 | 73,10 | 72,50 | 72,85 | 0,14% | 1.299,00 |
| 30.12.2025 | 72,40 | 72,85 | 72,40 | 72,75 | 0,48% | 422,00 |
| 29.12.2025 | 72,35 | 72,55 | 72,00 | 72,40 | 0,77% | 918,00 |
| 23.12.2025 | 72,45 | 72,45 | 71,85 | 71,85 | -0,83% | 613,00 |
| 22.12.2025 | 72,60 | 73,00 | 72,40 | 72,45 | -0,14% | 124,00 |
| 19.12.2025 | 72,50 | 72,60 | 72,15 | 72,55 | 0,76% | 609,00 |
| 18.12.2025 | 71,75 | 72,35 | 71,45 | 72,00 | 0,49% | 551,00 |
| 17.12.2025 | 72,05 | 72,25 | 71,65 | 71,65 | -1,04% | 972,00 |
| 16.12.2025 | 72,40 | 72,55 | 72,10 | 72,40 | 1,97% | 455,00 |
| 15.12.2025 | 72,05 | 72,75 | 71,00 | 71,00 | -1,87% | 3.613,00 |
| 12.12.2025 | 72,60 | 72,70 | 71,90 | 72,35 | 0,91% | 561,00 |
| 11.12.2025 | 71,45 | 71,85 | 70,95 | 71,70 | -0,14% | 2.210,00 |
| 10.12.2025 | 71,55 | 71,80 | 70,80 | 71,80 | -0,21% | 721,00 |
| 09.12.2025 | 72,40 | 72,40 | 71,40 | 71,95 | -0,14% | 672,00 |
| 08.12.2025 | 72,90 | 72,90 | 71,95 | 72,05 | -1,84% | 980,00 |
| 05.12.2025 | 73,15 | 74,30 | 72,80 | 73,40 | 1,52% | 1.489,00 |
| 04.12.2025 | 72,35 | 72,65 | 72,30 | 72,30 | -0,21% | 823,00 |
| 03.12.2025 | 72,20 | 72,55 | 71,80 | 72,45 | 1,54% | 1.285,00 |
| 02.12.2025 | 72,30 | 72,30 | 71,35 | 71,35 | -3,45% | 642,00 |
| 01.12.2025 | 72,15 | 73,90 | 72,15 | 73,90 | 1,58% | 2.399,00 |
| 28.11.2025 | 72,50 | 72,75 | 72,50 | 72,75 | 0,55% | 466,00 |
| 27.11.2025 | 72,20 | 72,70 | 72,20 | 72,35 | 0,07% | 637,00 |
| 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 |