89,350€
1,36%
Echtzeit-Aktienkurs Exor N.V.
Bid:
Ask:
Aktienkurse zur Exor N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 88,50 | 89,35 | 88,15 | 89,35 | 1,36% | 52,00 |
| 15.05.2025 | 87,70 | 88,15 | 87,15 | 88,15 | -1,40% | 175,00 |
| 14.05.2025 | 88,25 | 89,40 | 86,05 | 89,40 | 0,96% | 2.087,00 |
| 13.05.2025 | 88,15 | 88,55 | 87,85 | 88,55 | -0,73% | 250,00 |
| 12.05.2025 | 87,35 | 89,50 | 87,35 | 89,20 | 4,21% | 447,00 |
| 09.05.2025 | 85,85 | 85,95 | 85,50 | 85,60 | 0,71% | 167,00 |
| 08.05.2025 | 84,40 | 85,30 | 84,00 | 85,00 | 1,49% | 619,00 |
| 07.05.2025 | 84,65 | 84,65 | 83,75 | 83,75 | 0,42% | 60,00 |
| 06.05.2025 | 83,80 | 83,80 | 83,00 | 83,40 | -0,83% | 79,00 |
| 05.05.2025 | 83,85 | 84,40 | 83,65 | 84,10 | 0,18% | 301,00 |
| 02.05.2025 | 83,95 | 84,30 | 82,95 | 83,95 | 2,57% | 1.014,00 |
| 30.04.2025 | 82,70 | 82,75 | 81,00 | 81,85 | -0,49% | 163,00 |
| 29.04.2025 | 82,00 | 82,70 | 82,00 | 82,25 | -0,24% | 62,00 |
| 28.04.2025 | 83,45 | 83,95 | 82,45 | 82,45 | -0,24% | 89,00 |
| 25.04.2025 | 83,20 | 83,20 | 82,50 | 82,65 | -0,30% | 177,00 |
| 24.04.2025 | 81,75 | 82,90 | 80,80 | 82,90 | 3,50% | 544,00 |
| 23.04.2025 | 80,10 | 80,30 | 80,00 | 80,10 | -1,17% | 283,00 |
| 22.04.2025 | 78,20 | 81,05 | 78,00 | 81,05 | 3,98% | 64,00 |
| 17.04.2025 | 78,00 | 78,20 | 77,55 | 77,95 | 0,00% | 213,00 |
| 16.04.2025 | 78,35 | 78,50 | 77,95 | 77,95 | -0,95% | 300,00 |
| 15.04.2025 | 78,00 | 78,70 | 77,80 | 78,70 | 2,34% | 252,00 |
| 14.04.2025 | 78,00 | 78,00 | 76,90 | 76,90 | 0,00% | 519,00 |
| 11.04.2025 | 75,05 | 76,90 | 74,90 | 76,90 | 1,72% | 117,00 |
| 10.04.2025 | 77,90 | 78,10 | 75,60 | 75,60 | 2,02% | 323,00 |
| 09.04.2025 | 75,10 | 75,25 | 74,10 | 74,10 | -3,52% | 384,00 |
| 08.04.2025 | 77,30 | 78,05 | 76,20 | 76,80 | 1,86% | 1.063,00 |
| 07.04.2025 | 76,40 | 76,60 | 71,20 | 75,40 | -1,82% | 1.672,00 |
| 04.04.2025 | 80,05 | 80,05 | 76,00 | 76,80 | -5,36% | 974,00 |
| 03.04.2025 | 81,35 | 82,65 | 81,00 | 81,15 | -2,76% | 410,00 |
| 02.04.2025 | 83,65 | 83,75 | 82,95 | 83,45 | -1,01% | 198,00 |
| 01.04.2025 | 84,00 | 84,45 | 83,50 | 84,30 | 0,36% | 613,00 |
| 31.03.2025 | 86,05 | 86,05 | 83,70 | 84,00 | -5,99% | 835,00 |
| 28.03.2025 | 90,45 | 90,70 | 88,60 | 89,35 | -1,16% | 771,00 |
| 27.03.2025 | 90,00 | 90,65 | 89,00 | 90,40 | 0,78% | 682,00 |
| 26.03.2025 | 91,70 | 91,70 | 89,70 | 89,70 | -1,70% | 1.717,00 |
| 25.03.2025 | 90,80 | 91,25 | 90,80 | 91,25 | -0,27% | 80,00 |
| 24.03.2025 | 90,65 | 91,50 | 90,60 | 91,50 | 2,35% | 385,00 |
| 21.03.2025 | 90,65 | 90,65 | 89,40 | 89,40 | -1,16% | 322,00 |
| 20.03.2025 | 90,70 | 90,70 | 89,80 | 90,45 | 0,50% | 847,00 |
| 19.03.2025 | 89,60 | 90,00 | 89,10 | 90,00 | -0,11% | 192,00 |
| 18.03.2025 | 91,10 | 91,10 | 90,10 | 90,10 | 0,28% | 314,00 |
| 17.03.2025 | 89,50 | 90,25 | 89,50 | 89,85 | 0,50% | 139,00 |
| 14.03.2025 | 88,00 | 89,50 | 88,00 | 89,40 | 0,85% | 67,00 |
| 13.03.2025 | 88,15 | 89,20 | 87,90 | 88,65 | -2,48% | 209,00 |
| 12.03.2025 | 88,85 | 90,90 | 88,70 | 90,90 | 3,89% | 1.258,00 |
| 11.03.2025 | 91,00 | 91,00 | 87,50 | 87,50 | -3,42% | 377,00 |
| 10.03.2025 | 92,80 | 92,80 | 90,60 | 90,60 | -2,42% | 367,00 |
| 07.03.2025 | 93,45 | 93,60 | 92,00 | 92,85 | -0,85% | 344,00 |
| 06.03.2025 | 93,15 | 93,65 | 91,80 | 93,65 | 1,57% | 398,00 |
| 05.03.2025 | 93,10 | 93,10 | 92,20 | 92,20 | 0,77% | 303,00 |
| 04.03.2025 | 94,25 | 94,35 | 91,50 | 91,50 | -3,43% | 577,00 |
| 03.03.2025 | 93,75 | 95,45 | 93,45 | 94,75 | 1,23% | 543,00 |
| 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 |