66,800€
-0,37%
Echtzeit-Aktienkurs EXOR N.V.
Bid:
Ask:
Aktienkurse zur EXOR N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 68,05 | 68,55 | 67,45 | 68,30 | 0,22% | 528,00 |
| 13.03.2026 | 69,30 | 69,30 | 68,15 | 68,15 | -3,67% | 1.849,00 |
| 12.03.2026 | 70,20 | 70,75 | 70,10 | 70,75 | 0,93% | 1.773,00 |
| 11.03.2026 | 70,30 | 70,30 | 69,50 | 70,10 | -2,71% | 116,00 |
| 10.03.2026 | 71,15 | 72,05 | 70,50 | 72,05 | 2,86% | 650,00 |
| 09.03.2026 | 69,30 | 70,35 | 69,30 | 70,05 | -0,85% | 856,00 |
| 06.03.2026 | 71,60 | 71,60 | 70,65 | 70,65 | -0,98% | 1.964,00 |
| 05.03.2026 | 71,55 | 72,80 | 71,35 | 71,35 | -0,83% | 938,00 |
| 04.03.2026 | 71,40 | 72,45 | 71,40 | 71,95 | 2,71% | 1.233,00 |
| 03.03.2026 | 71,95 | 71,95 | 69,45 | 70,05 | -3,04% | 2.761,00 |
| 02.03.2026 | 71,90 | 72,30 | 71,90 | 72,25 | -3,67% | 828,00 |
| 27.02.2026 | 74,90 | 75,00 | 74,45 | 75,00 | 0,00% | 423,00 |
| 26.02.2026 | 74,85 | 75,20 | 74,70 | 75,00 | -0,20% | 2.167,00 |
| 25.02.2026 | 74,65 | 75,15 | 74,40 | 75,15 | 0,80% | 404,00 |
| 24.02.2026 | 74,00 | 74,75 | 73,95 | 74,55 | 2,90% | 610,00 |
| 23.02.2026 | 72,75 | 73,45 | 72,45 | 72,45 | -1,02% | 876,00 |
| 20.02.2026 | 72,50 | 73,25 | 72,35 | 73,20 | 0,83% | 2.422,00 |
| 19.02.2026 | 71,90 | 72,60 | 71,90 | 72,60 | 0,55% | 476,00 |
| 18.02.2026 | 72,15 | 72,20 | 71,75 | 72,20 | 0,49% | 799,00 |
| 17.02.2026 | 70,55 | 72,10 | 70,55 | 71,85 | 1,13% | 2.963,00 |
| 16.02.2026 | 71,60 | 71,85 | 70,50 | 71,05 | -1,46% | 1.813,00 |
| 13.02.2026 | 72,20 | 72,70 | 71,80 | 72,10 | -0,48% | 782,00 |
| 12.02.2026 | 72,10 | 73,55 | 72,10 | 72,45 | 0,49% | 591,00 |
| 11.02.2026 | 72,35 | 72,40 | 71,60 | 72,10 | -0,62% | 2.177,00 |
| 10.02.2026 | 70,20 | 72,55 | 70,05 | 72,55 | 5,53% | 1.697,00 |
| 09.02.2026 | 69,35 | 69,35 | 68,70 | 68,75 | -0,07% | 1.963,00 |
| 06.02.2026 | 69,50 | 69,50 | 66,60 | 68,80 | -2,27% | 3.838,00 |
| 05.02.2026 | 70,95 | 70,95 | 69,85 | 70,40 | -1,19% | 598,00 |
| 04.02.2026 | 71,25 | 72,05 | 71,05 | 71,25 | 1,42% | 571,00 |
| 03.02.2026 | 70,30 | 70,70 | 70,25 | 70,25 | 1,01% | 331,00 |
| 02.02.2026 | 68,90 | 69,80 | 68,50 | 69,55 | 0,22% | 384,00 |
| 30.01.2026 | 68,95 | 69,55 | 68,95 | 69,40 | 0,65% | 306,00 |
| 29.01.2026 | 69,30 | 69,30 | 68,80 | 68,95 | 0,29% | 371,00 |
| 28.01.2026 | 68,50 | 68,85 | 68,35 | 68,75 | 0,36% | 524,00 |
| 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 |