93,275€
0,46%
Echtzeit-Aktienkurs EXOR N.V.
Bid:
Ask:
Aktienkurse zur EXOR N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 92,45 | 94,40 | 92,35 | 93,60 | 0,81% | 439,00 |
| 27.02.2025 | 94,50 | 94,50 | 91,00 | 92,85 | -1,01% | 1.335,00 |
| 26.02.2025 | 93,50 | 94,45 | 93,50 | 93,80 | 0,91% | 198,00 |
| 25.02.2025 | 93,95 | 94,50 | 92,95 | 92,95 | -0,05% | 140,00 |
| 24.02.2025 | 94,40 | 94,40 | 93,00 | 93,00 | -1,48% | 181,00 |
| 21.02.2025 | 93,70 | 94,50 | 93,70 | 94,40 | 2,00% | 264,00 |
| 20.02.2025 | 93,65 | 93,90 | 92,55 | 92,55 | -0,96% | 63,00 |
| 19.02.2025 | 95,80 | 95,80 | 93,10 | 93,45 | -2,40% | 250,00 |
| 18.02.2025 | 96,40 | 96,60 | 95,75 | 95,75 | -0,98% | 55,00 |
| 17.02.2025 | 96,65 | 97,05 | 96,30 | 96,70 | 0,10% | 119,00 |
| 14.02.2025 | 95,15 | 96,60 | 95,15 | 96,60 | 1,52% | 101,00 |
| 13.02.2025 | 94,50 | 95,15 | 94,50 | 95,15 | 1,01% | 107,00 |
| 12.02.2025 | 94,35 | 94,35 | 94,20 | 94,20 | 0,53% | 322,00 |
| 11.02.2025 | 92,70 | 93,70 | 92,70 | 93,70 | 0,92% | 97,00 |
| 10.02.2025 | 92,60 | 92,85 | 92,20 | 92,85 | 1,09% | 235,00 |
| 07.02.2025 | 92,75 | 92,75 | 91,55 | 91,85 | -0,05% | 83,00 |
| 06.02.2025 | 92,30 | 92,60 | 91,90 | 91,90 | 0,49% | 179,00 |
| 05.02.2025 | 91,65 | 91,65 | 91,45 | 91,45 | -0,49% | 2,00 |
| 04.02.2025 | 88,25 | 91,90 | 88,10 | 91,90 | 3,20% | 81,00 |
| 03.02.2025 | 88,05 | 89,05 | 87,20 | 89,05 | -2,84% | 542,00 |
| 31.01.2025 | 91,65 | 92,10 | 91,55 | 91,65 | 1,50% | 503,00 |
| 30.01.2025 | 90,25 | 91,10 | 90,25 | 90,30 | 0,56% | 2.796,00 |
| 29.01.2025 | 90,35 | 90,40 | 89,80 | 89,80 | -0,44% | 78,00 |
| 28.01.2025 | 90,35 | 90,35 | 90,20 | 90,20 | 0,73% | 304,00 |
| 27.01.2025 | 89,40 | 89,55 | 88,90 | 89,55 | -0,56% | 118,00 |
| 24.01.2025 | 90,70 | 91,05 | 90,05 | 90,05 | -0,28% | 184,00 |
| 23.01.2025 | 89,90 | 90,30 | 89,90 | 90,30 | -0,50% | 2.756,00 |
| 22.01.2025 | 91,65 | 91,65 | 90,75 | 90,75 | -0,66% | 88,00 |
| 21.01.2025 | 91,50 | 91,50 | 91,35 | 91,35 | -0,49% | 11,00 |
| 20.01.2025 | 92,00 | 92,20 | 91,55 | 91,80 | 0,05% | 557,00 |
| 17.01.2025 | 91,00 | 91,85 | 90,95 | 91,75 | 1,44% | 261,00 |
| 16.01.2025 | 90,60 | 90,60 | 89,90 | 90,45 | 0,95% | 64,00 |
| 15.01.2025 | 87,95 | 89,85 | 87,95 | 89,60 | 1,93% | 962,00 |
| 14.01.2025 | 88,40 | 88,40 | 87,85 | 87,90 | -0,23% | 200,00 |
| 13.01.2025 | 88,45 | 88,45 | 88,00 | 88,10 | -1,62% | 146,00 |
| 10.01.2025 | 89,55 | 89,55 | 89,55 | 89,55 | 0,34% | - |
| 09.01.2025 | 88,80 | 89,25 | 88,80 | 89,25 | 0,22% | 27,00 |
| 08.01.2025 | 89,80 | 89,80 | 88,95 | 89,05 | -0,39% | 198,00 |
| 07.01.2025 | 89,30 | 89,85 | 89,30 | 89,40 | 0,73% | 282,00 |
| 06.01.2025 | 88,60 | 89,35 | 88,50 | 88,75 | 1,37% | 235,00 |
| 03.01.2025 | 88,00 | 88,00 | 87,35 | 87,55 | -1,57% | 423,00 |
| 02.01.2025 | 88,35 | 88,95 | 88,00 | 88,95 | 0,40% | 213,00 |
| 30.12.2024 | 88,40 | 88,90 | 88,40 | 88,60 | 0,23% | 188,00 |
| 27.12.2024 | 88,40 | 88,90 | 88,30 | 88,40 | 0,11% | 291,00 |
| 23.12.2024 | 87,95 | 88,45 | 87,95 | 88,30 | 0,63% | 701,00 |
| 20.12.2024 | 87,65 | 87,75 | 87,10 | 87,75 | -0,62% | 1.059,00 |
| 19.12.2024 | 89,05 | 89,40 | 88,30 | 88,30 | -1,78% | 75,00 |
| 18.12.2024 | 89,40 | 90,00 | 89,10 | 89,90 | 0,22% | 414,00 |
| 17.12.2024 | 90,15 | 90,15 | 89,45 | 89,70 | -0,83% | 119,00 |
| 16.12.2024 | 92,20 | 92,20 | 90,20 | 90,45 | -5,39% | 356,00 |
| 13.12.2024 | 94,70 | 95,60 | 94,40 | 95,60 | 1,32% | 202,00 |
| 12.12.2024 | 94,25 | 94,60 | 94,25 | 94,35 | 0,05% | 265,00 |
| 11.12.2024 | 94,40 | 94,40 | 94,30 | 94,30 | 0,64% | 5,00 |
| 10.12.2024 | 94,90 | 94,90 | 93,70 | 93,70 | -1,63% | 4.360,00 |
| 09.12.2024 | 95,35 | 95,60 | 95,25 | 95,25 | 1,22% | 181,00 |
| 06.12.2024 | 95,65 | 95,70 | 94,10 | 94,10 | -1,26% | 743,00 |
| 05.12.2024 | 94,00 | 95,30 | 94,00 | 95,30 | 1,55% | 332,00 |
| 04.12.2024 | 94,45 | 95,00 | 93,85 | 93,85 | 0,75% | 404,00 |
| 03.12.2024 | 94,00 | 94,00 | 93,15 | 93,15 | -0,80% | 307,00 |
| 02.12.2024 | 91,85 | 93,90 | 91,45 | 93,90 | -0,95% | 111,00 |
| 29.11.2024 | 93,35 | 94,80 | 93,10 | 94,80 | 1,23% | 147,00 |
| 28.11.2024 | 93,50 | 93,65 | 93,50 | 93,65 | -0,16% | 1,00 |
| 27.11.2024 | 93,85 | 93,85 | 93,30 | 93,80 | -0,32% | 34,00 |
| 26.11.2024 | 94,40 | 94,40 | 94,00 | 94,10 | -2,79% | 67,00 |
| 25.11.2024 | 95,85 | 96,80 | 95,85 | 96,80 | 1,47% | 78,00 |
| 22.11.2024 | 94,30 | 95,40 | 94,30 | 95,40 | 2,03% | 48,00 |
| 21.11.2024 | 92,70 | 93,50 | 92,70 | 93,50 | 0,65% | 52,00 |
| 20.11.2024 | 94,55 | 94,55 | 92,90 | 92,90 | -1,33% | 48,00 |
| 19.11.2024 | 93,90 | 94,25 | 92,95 | 94,15 | -0,11% | 182,00 |
| 18.11.2024 | 93,70 | 94,65 | 93,70 | 94,25 | 0,48% | 146,00 |
| 15.11.2024 | 94,75 | 94,75 | 93,80 | 93,80 | -0,90% | 10,00 |
| 14.11.2024 | 94,00 | 94,70 | 94,00 | 94,65 | 1,77% | 452,00 |
| 13.11.2024 | 92,55 | 93,10 | 92,35 | 93,00 | -1,80% | 120,00 |
| 12.11.2024 | 94,05 | 94,70 | 94,05 | 94,70 | -1,04% | 53,00 |
| 11.11.2024 | 95,40 | 96,00 | 95,40 | 95,70 | 1,06% | 22,00 |
| 08.11.2024 | 94,30 | 94,75 | 94,30 | 94,70 | 0,16% | 64,00 |
| 07.11.2024 | 94,35 | 95,50 | 94,35 | 94,55 | 1,07% | 20,00 |
| 06.11.2024 | 94,55 | 95,40 | 93,55 | 93,55 | 0,54% | 297,00 |
| 05.11.2024 | 96,00 | 96,00 | 93,05 | 93,05 | -3,72% | 139,00 |
| 04.11.2024 | 98,00 | 98,00 | 96,65 | 96,65 | -1,28% | 167,00 |
| 01.11.2024 | 97,30 | 97,90 | 97,30 | 97,90 | 1,71% | 40,00 |
| 31.10.2024 | 97,05 | 97,50 | 96,25 | 96,25 | -1,28% | 238,00 |
| 30.10.2024 | 99,60 | 99,60 | 97,50 | 97,50 | -2,35% | 196,00 |
| 29.10.2024 | 100,80 | 101,00 | 99,70 | 99,85 | -0,65% | 1.076,00 |
| 28.10.2024 | 99,30 | 100,50 | 98,45 | 100,50 | 0,70% | 572,00 |
| 25.10.2024 | 99,30 | 99,90 | 99,30 | 99,80 | 0,20% | 156,00 |
| 24.10.2024 | 99,50 | 99,60 | 99,50 | 99,60 | 1,12% | 12,00 |
| 23.10.2024 | 98,00 | 98,50 | 98,00 | 98,50 | 0,97% | 188,00 |
| 22.10.2024 | 97,70 | 98,05 | 96,95 | 97,55 | -1,37% | 411,00 |
| 21.10.2024 | 98,55 | 98,90 | 97,95 | 98,90 | 0,76% | 452,00 |
| 18.10.2024 | 98,35 | 98,90 | 98,15 | 98,15 | -0,25% | 85,00 |
| 17.10.2024 | 98,45 | 98,50 | 98,10 | 98,40 | 0,25% | 142,00 |
| 16.10.2024 | 97,95 | 98,15 | 97,80 | 98,15 | 0,10% | 35,00 |
| 15.10.2024 | 98,30 | 98,75 | 97,90 | 98,05 | 0,67% | 65,00 |
| 14.10.2024 | 97,95 | 98,00 | 97,40 | 97,40 | 0,78% | 79,00 |
| 11.10.2024 | 96,45 | 96,90 | 96,15 | 96,65 | -0,15% | 703,00 |
| 10.10.2024 | 96,80 | 96,80 | 96,80 | 96,80 | 0,78% | - |
| 09.10.2024 | 96,40 | 96,45 | 96,05 | 96,05 | -0,83% | 124,00 |
| 08.10.2024 | 96,30 | 96,85 | 96,30 | 96,85 | 0,05% | 326,00 |
| 07.10.2024 | 96,30 | 97,00 | 96,30 | 96,80 | 0,31% | 6.425,00 |