70,625€
0,18%
Echtzeit-Aktienkurs Exor N.V.
Bid:
Ask:
Aktienkurse zur Exor N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 71,20 | 71,20 | 70,50 | 70,50 | -0,84% | 293,00 |
| 05.08.2026 | 71,70 | 71,75 | 71,10 | 71,10 | -0,14% | 1.034,00 |
| 04.08.2026 | 70,55 | 71,40 | 70,30 | 71,20 | 0,85% | 1.755,00 |
| 03.08.2026 | 70,25 | 72,00 | 70,25 | 70,60 | 2,77% | 1.207,00 |
| 31.07.2026 | 69,10 | 69,50 | 68,70 | 68,70 | -1,29% | 406,00 |
| 30.07.2026 | 71,20 | 71,20 | 69,55 | 69,60 | 2,20% | 290,00 |
| 29.07.2026 | 69,85 | 69,85 | 68,10 | 68,10 | -2,01% | 1.474,00 |
| 28.07.2026 | 69,10 | 69,50 | 68,00 | 69,50 | -2,11% | 1.326,00 |
| 27.07.2026 | 68,95 | 71,00 | 68,95 | 71,00 | 4,03% | 441,00 |
| 24.07.2026 | 67,80 | 68,25 | 67,80 | 68,25 | 0,66% | 495,00 |
| 23.07.2026 | 68,90 | 68,95 | 67,80 | 67,80 | -1,02% | 1.074,00 |
| 22.07.2026 | 69,10 | 69,45 | 68,50 | 68,50 | 0,88% | 627,00 |
| 21.07.2026 | 67,45 | 67,90 | 67,10 | 67,90 | -1,74% | 381,00 |
| 20.07.2026 | 69,25 | 69,35 | 68,10 | 69,10 | -0,07% | 580,00 |
| 17.07.2026 | 68,95 | 69,30 | 68,95 | 69,15 | 1,62% | 34,00 |
| 16.07.2026 | 69,45 | 69,55 | 68,05 | 68,05 | -2,37% | 728,00 |
| 15.07.2026 | 67,35 | 69,70 | 67,35 | 69,70 | 2,20% | 745,00 |
| 14.07.2026 | 67,35 | 68,20 | 67,15 | 68,20 | -0,87% | 752,00 |
| 13.07.2026 | 68,15 | 68,90 | 68,15 | 68,80 | 0,51% | 401,00 |
| 10.07.2026 | 68,10 | 68,45 | 67,70 | 68,45 | 1,03% | 1.088,00 |
| 09.07.2026 | 67,30 | 67,80 | 67,10 | 67,75 | -0,15% | 862,00 |
| 08.07.2026 | 68,60 | 68,60 | 67,25 | 67,85 | -2,02% | 1.658,00 |
| 07.07.2026 | 70,00 | 70,20 | 68,95 | 69,25 | -0,50% | 465,00 |
| 06.07.2026 | 69,70 | 69,85 | 69,45 | 69,60 | 2,88% | 998,00 |
| 03.07.2026 | 68,50 | 69,05 | 67,65 | 67,65 | -1,53% | 615,00 |
| 02.07.2026 | 68,55 | 68,70 | 68,55 | 68,70 | 5,37% | 33,00 |
| 01.07.2026 | 67,50 | 68,05 | 65,20 | 65,20 | -3,12% | 319,00 |
| 30.06.2026 | 67,05 | 67,30 | 67,05 | 67,30 | 0,82% | 326,00 |
| 29.06.2026 | 67,00 | 67,30 | 66,75 | 66,75 | -0,15% | 3.959,00 |
| 26.06.2026 | 64,80 | 66,85 | 64,50 | 66,85 | 1,75% | 1.123,00 |
| 25.06.2026 | 64,80 | 65,70 | 64,80 | 65,70 | 0,61% | 397,00 |
| 24.06.2026 | 64,00 | 65,55 | 64,00 | 65,30 | 1,32% | 529,00 |
| 23.06.2026 | 64,75 | 65,10 | 64,45 | 64,45 | -2,50% | 1.104,00 |
| 22.06.2026 | 65,55 | 66,10 | 65,10 | 66,10 | 0,69% | 692,00 |
| 19.06.2026 | 66,65 | 66,65 | 65,65 | 65,65 | -0,15% | 784,00 |
| 18.06.2026 | 65,95 | 66,60 | 65,60 | 65,75 | -0,98% | 1.397,00 |
| 17.06.2026 | 66,65 | 66,65 | 65,90 | 66,40 | -1,85% | 494,00 |
| 16.06.2026 | 66,95 | 67,65 | 66,70 | 67,65 | -0,44% | 921,00 |
| 15.06.2026 | 68,40 | 68,40 | 67,20 | 67,95 | 1,42% | 1.775,00 |
| 12.06.2026 | 67,85 | 67,85 | 66,60 | 67,00 | 2,37% | 609,00 |
| 11.06.2026 | 66,15 | 66,15 | 65,40 | 65,45 | -1,06% | 160,00 |
| 10.06.2026 | 66,10 | 66,15 | 65,80 | 66,15 | -0,60% | 189,00 |
| 09.06.2026 | 66,15 | 67,00 | 66,15 | 66,55 | 0,15% | 598,00 |
| 08.06.2026 | 66,15 | 66,95 | 65,10 | 66,45 | 1,06% | 1.515,00 |
| 05.06.2026 | 65,90 | 66,15 | 65,75 | 65,75 | 0,00% | 430,00 |
| 04.06.2026 | 65,50 | 65,75 | 65,40 | 65,75 | 0,38% | 282,00 |
| 03.06.2026 | 66,70 | 66,70 | 65,40 | 65,50 | -2,24% | 636,00 |
| 02.06.2026 | 67,10 | 67,10 | 65,80 | 67,00 | 1,67% | 1.030,00 |
| 01.06.2026 | 66,60 | 66,90 | 65,90 | 65,90 | -1,86% | 1.531,00 |
| 29.05.2026 | 67,40 | 67,60 | 66,65 | 67,15 | 1,82% | 2.694,00 |
| 28.05.2026 | 65,55 | 66,85 | 65,55 | 65,95 | -0,53% | 1.496,00 |
| 27.05.2026 | 67,10 | 67,10 | 66,30 | 66,30 | 0,99% | 1.020,00 |
| 26.05.2026 | 66,45 | 66,60 | 65,65 | 65,65 | -3,74% | 2.513,00 |
| 25.05.2026 | 68,05 | 68,20 | 68,00 | 68,20 | 0,89% | 328,00 |
| 22.05.2026 | 67,50 | 67,90 | 66,95 | 67,60 | 1,43% | 1.980,00 |
| 21.05.2026 | 67,45 | 67,45 | 66,50 | 66,65 | 2,15% | 1.616,00 |
| 20.05.2026 | 65,25 | 66,45 | 65,25 | 65,25 | 1,32% | 1.340,00 |
| 19.05.2026 | 65,95 | 66,20 | 64,40 | 64,40 | -1,75% | 2.046,00 |
| 18.05.2026 | 64,30 | 65,55 | 63,45 | 65,55 | -0,15% | 2.287,00 |
| 15.05.2026 | 65,85 | 65,85 | 65,55 | 65,65 | -1,72% | 1.744,00 |
| 14.05.2026 | 66,45 | 67,05 | 66,45 | 66,80 | -0,37% | 2.081,00 |
| 13.05.2026 | 65,80 | 67,05 | 65,15 | 67,05 | 1,67% | 1.110,00 |
| 12.05.2026 | 65,85 | 66,55 | 65,80 | 65,95 | 0,15% | 1.492,00 |
| 11.05.2026 | 67,60 | 67,60 | 65,85 | 65,85 | -4,08% | 502,00 |
| 08.05.2026 | 68,50 | 69,15 | 68,50 | 68,65 | -1,29% | 396,00 |
| 07.05.2026 | 68,65 | 69,55 | 68,10 | 69,55 | 4,82% | 226,00 |
| 06.05.2026 | 67,55 | 67,65 | 66,35 | 66,35 | -0,23% | 1.596,00 |
| 05.05.2026 | 66,75 | 67,15 | 65,90 | 66,50 | -2,28% | 1.177,00 |
| 04.05.2026 | 66,55 | 68,05 | 66,55 | 68,05 | 2,79% | 1.594,00 |
| 30.04.2026 | 65,25 | 66,35 | 65,25 | 66,20 | 0,46% | 240,00 |
| 29.04.2026 | 66,70 | 66,70 | 65,80 | 65,90 | -1,13% | 1.781,00 |
| 28.04.2026 | 67,60 | 67,75 | 66,60 | 66,65 | -1,41% | 615,00 |
| 27.04.2026 | 67,80 | 67,90 | 67,50 | 67,60 | -0,88% | 1.562,00 |
| 24.04.2026 | 68,25 | 68,55 | 67,40 | 68,20 | -1,30% | 483,00 |
| 23.04.2026 | 69,15 | 69,20 | 68,55 | 69,10 | -1,14% | 791,00 |
| 22.04.2026 | 69,85 | 69,90 | 69,75 | 69,90 | -0,43% | 963,00 |
| 21.04.2026 | 70,45 | 70,85 | 70,20 | 70,20 | -0,14% | 397,00 |
| 20.04.2026 | 70,50 | 70,50 | 70,00 | 70,30 | -2,29% | 1.437,00 |
| 17.04.2026 | 70,25 | 72,55 | 70,25 | 71,95 | 2,13% | 1.744,00 |
| 16.04.2026 | 69,95 | 70,45 | 69,80 | 70,45 | 0,21% | 803,00 |
| 15.04.2026 | 69,90 | 70,30 | 69,70 | 70,30 | 0,29% | 1.501,00 |
| 14.04.2026 | 69,85 | 71,35 | 69,50 | 70,10 | 1,23% | 2.088,00 |
| 13.04.2026 | 68,00 | 69,30 | 68,00 | 69,25 | 0,00% | 3.387,00 |
| 10.04.2026 | 68,95 | 69,85 | 68,90 | 69,25 | 1,47% | 3.853,00 |
| 09.04.2026 | 67,85 | 68,25 | 67,85 | 68,25 | -0,66% | 1.377,00 |
| 08.04.2026 | 69,05 | 69,05 | 68,00 | 68,70 | 4,25% | 2.426,00 |
| 07.04.2026 | 67,35 | 68,15 | 65,75 | 65,90 | -2,08% | 2.324,00 |
| 02.04.2026 | 66,05 | 67,30 | 66,05 | 67,30 | 0,45% | 2.261,00 |
| 01.04.2026 | 66,75 | 67,10 | 66,45 | 67,00 | 1,90% | 904,00 |
| 31.03.2026 | 65,20 | 66,05 | 65,20 | 65,75 | 0,38% | 715,00 |
| 30.03.2026 | 63,20 | 65,50 | 63,20 | 65,50 | 2,58% | 1.496,00 |
| 27.03.2026 | 64,85 | 65,10 | 63,75 | 63,85 | -1,54% | 1.528,00 |
| 26.03.2026 | 64,75 | 65,30 | 64,40 | 64,85 | -0,46% | 1.191,00 |
| 25.03.2026 | 65,40 | 65,40 | 64,55 | 65,15 | 2,76% | 1.798,00 |
| 24.03.2026 | 60,55 | 63,55 | 59,85 | 63,40 | 1,12% | 2.827,00 |
| 23.03.2026 | 62,60 | 62,70 | 62,00 | 62,70 | -3,91% | 2.063,00 |
| 20.03.2026 | 65,15 | 65,25 | 64,05 | 65,25 | 0,54% | 2.078,00 |
| 19.03.2026 | 67,25 | 67,25 | 64,90 | 64,90 | -4,56% | 1.424,00 |
| 18.03.2026 | 69,05 | 69,05 | 67,75 | 68,00 | -1,59% | 181,00 |
| 17.03.2026 | 68,15 | 69,60 | 68,15 | 69,10 | 1,17% | 1.184,00 |