76,475€
1,22%
Echtzeit-Aktienkurs Exor N.V.
Bid:
Ask:
Aktienkurse zur Exor N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 75,68 | 76,75 | 74,93 | 76,63 | 0,79% | - |
| 15.10.2025 | 75,58 | 76,28 | 75,30 | 76,03 | 1,16% | - |
| 14.10.2025 | 76,83 | 76,93 | 75,15 | 75,15 | -1,70% | - |
| 13.10.2025 | 78,08 | 78,13 | 76,45 | 76,45 | -1,26% | - |
| 10.10.2025 | 78,53 | 80,38 | 77,20 | 77,43 | -1,34% | - |
| 09.10.2025 | 86,03 | 86,45 | 77,35 | 78,48 | -8,67% | - |
| 08.10.2025 | 85,78 | 86,70 | 85,63 | 85,93 | -1,07% | - |
| 07.10.2025 | 86,53 | 87,40 | 86,10 | 86,85 | -0,52% | - |
| 06.10.2025 | 87,08 | 87,78 | 86,53 | 87,30 | 0,40% | - |
| 03.10.2025 | 86,73 | 87,25 | 86,38 | 86,95 | 0,64% | - |
| 02.10.2025 | 83,48 | 87,00 | 83,23 | 86,40 | 3,78% | - |
| 01.10.2025 | 83,73 | 84,53 | 82,95 | 83,25 | -0,09% | - |
| 30.09.2025 | 82,88 | 83,45 | 82,65 | 83,33 | 0,82% | - |
| 29.09.2025 | 82,68 | 83,63 | 82,03 | 82,65 | -0,21% | - |
| 26.09.2025 | 82,00 | 82,83 | 81,45 | 82,83 | 0,27% | - |
| 25.09.2025 | 83,33 | 83,48 | 82,23 | 82,60 | -1,78% | - |
| 24.09.2025 | 84,25 | 84,30 | 82,88 | 84,10 | -0,21% | - |
| 23.09.2025 | 83,28 | 84,48 | 82,93 | 84,28 | 0,57% | - |
| 22.09.2025 | 83,93 | 83,98 | 82,23 | 83,80 | 0,75% | - |
| 19.09.2025 | 83,13 | 84,48 | 83,08 | 83,18 | 0,57% | - |
| 18.09.2025 | 82,53 | 83,20 | 80,70 | 82,70 | 0,76% | - |
| 17.09.2025 | 83,80 | 83,93 | 81,80 | 82,08 | -2,00% | - |
| 16.09.2025 | 84,03 | 84,75 | 83,48 | 83,75 | -0,06% | - |
| 15.09.2025 | 84,20 | 84,85 | 83,43 | 83,80 | -0,06% | - |
| 12.09.2025 | 84,25 | 84,30 | 83,50 | 83,85 | 1,05% | - |
| 11.09.2025 | 83,48 | 83,65 | 82,85 | 82,98 | 0,27% | - |
| 10.09.2025 | 83,53 | 83,93 | 82,60 | 82,75 | -0,09% | - |
| 09.09.2025 | 83,28 | 84,00 | 82,63 | 82,83 | -0,90% | - |
| 08.09.2025 | 85,13 | 85,43 | 83,33 | 83,58 | -0,09% | - |
| 05.09.2025 | 85,68 | 86,08 | 83,65 | 83,65 | -2,73% | - |
| 04.09.2025 | 84,88 | 86,03 | 84,35 | 86,00 | 2,93% | - |
| 03.09.2025 | 85,33 | 85,93 | 83,55 | 83,55 | -2,17% | - |
| 02.09.2025 | 85,83 | 86,63 | 84,83 | 85,40 | -0,81% | - |
| 01.09.2025 | 85,93 | 86,63 | 85,70 | 86,10 | 0,64% | - |
| 29.08.2025 | 86,18 | 86,35 | 85,20 | 85,55 | -0,32% | - |
| 28.08.2025 | 85,98 | 87,45 | 85,68 | 85,83 | 0,35% | - |
| 27.08.2025 | 85,73 | 86,23 | 84,98 | 85,53 | -0,93% | - |
| 26.08.2025 | 86,58 | 87,30 | 85,80 | 86,33 | -1,09% | - |
| 25.08.2025 | 87,13 | 87,70 | 86,88 | 87,28 | -0,46% | - |
| 22.08.2025 | 86,13 | 87,78 | 85,98 | 87,68 | 2,13% | - |
| 21.08.2025 | 87,58 | 87,78 | 85,73 | 85,85 | -2,58% | - |
| 20.08.2025 | 89,33 | 89,48 | 87,33 | 88,13 | -1,56% | - |
| 19.08.2025 | 88,03 | 89,80 | 88,03 | 89,53 | 2,14% | - |
| 18.08.2025 | 87,88 | 88,25 | 87,15 | 87,65 | 0,52% | - |
| 15.08.2025 | 87,28 | 87,88 | 87,10 | 87,20 | -0,57% | 55,00 |
| 14.08.2025 | 86,23 | 87,75 | 86,23 | 87,70 | 0,80% | - |
| 13.08.2025 | 86,05 | 87,00 | 85,90 | 87,00 | 0,32% | - |
| 12.08.2025 | 86,93 | 87,75 | 86,10 | 86,73 | -0,60% | - |
| 11.08.2025 | 87,08 | 87,65 | 86,63 | 87,25 | -0,46% | - |
| 08.08.2025 | 84,33 | 87,65 | 84,33 | 87,65 | 2,97% | - |
| 07.08.2025 | 85,58 | 85,58 | 84,38 | 85,13 | 0,44% | - |
| 06.08.2025 | 86,03 | 86,43 | 84,55 | 84,75 | -1,68% | - |
| 05.08.2025 | 84,03 | 86,48 | 83,88 | 86,20 | 2,89% | - |
| 04.08.2025 | 83,48 | 84,23 | 83,08 | 83,78 | 0,60% | - |
| 01.08.2025 | 85,73 | 85,78 | 82,73 | 83,28 | -2,94% | - |
| 31.07.2025 | 90,38 | 90,68 | 84,03 | 85,80 | -4,64% | - |
| 30.07.2025 | 90,98 | 91,33 | 89,75 | 89,98 | -1,69% | - |
| 29.07.2025 | 91,90 | 92,55 | 90,95 | 91,53 | 0,63% | - |
| 28.07.2025 | 91,78 | 92,80 | 90,80 | 90,95 | -0,47% | - |
| 25.07.2025 | 91,03 | 91,58 | 90,33 | 91,38 | 0,83% | - |
| 24.07.2025 | 91,88 | 91,98 | 90,58 | 90,63 | -0,74% | - |
| 23.07.2025 | 89,73 | 91,35 | 89,40 | 91,30 | 3,31% | - |
| 22.07.2025 | 89,08 | 89,50 | 88,10 | 88,38 | -1,45% | - |
| 21.07.2025 | 89,28 | 90,10 | 89,00 | 89,68 | 0,50% | - |
| 18.07.2025 | 89,38 | 90,20 | 88,85 | 89,23 | -0,50% | - |
| 17.07.2025 | 88,78 | 89,73 | 88,53 | 89,68 | 1,73% | - |
| 16.07.2025 | 88,05 | 88,83 | 87,53 | 88,15 | -0,14% | - |
| 15.07.2025 | 88,53 | 89,33 | 88,23 | 88,28 | -0,06% | - |
| 14.07.2025 | 88,88 | 89,25 | 87,85 | 88,33 | -1,48% | - |
| 11.07.2025 | 89,90 | 90,30 | 89,15 | 89,65 | -0,53% | - |
| 10.07.2025 | 88,68 | 90,33 | 88,68 | 90,13 | 1,44% | 50,00 |
| 09.07.2025 | 89,03 | 89,20 | 87,60 | 88,85 | 0,65% | - |
| 08.07.2025 | 87,73 | 88,45 | 86,78 | 88,28 | 1,38% | - |
| 07.07.2025 | 87,13 | 87,73 | 86,33 | 87,08 | 0,90% | - |
| 04.07.2025 | 88,13 | 88,18 | 86,20 | 86,30 | -1,54% | - |
| 03.07.2025 | 86,95 | 88,15 | 86,70 | 87,65 | 0,83% | - |
| 02.07.2025 | 86,73 | 87,35 | 86,00 | 86,93 | 0,58% | - |
| 01.07.2025 | 85,83 | 86,60 | 84,80 | 86,43 | 0,76% | - |
| 30.06.2025 | 86,00 | 86,35 | 85,18 | 85,78 | -0,26% | - |
| 27.06.2025 | 83,70 | 86,18 | 83,65 | 86,00 | 2,90% | - |
| 26.06.2025 | 84,13 | 84,18 | 82,78 | 83,58 | -0,45% | - |
| 25.06.2025 | 82,63 | 84,30 | 82,58 | 83,95 | 1,60% | - |
| 24.06.2025 | 82,53 | 83,55 | 82,33 | 82,63 | 0,82% | - |
| 23.06.2025 | 81,43 | 82,25 | 80,95 | 81,95 | 0,37% | - |
| 20.06.2025 | 82,03 | 82,13 | 81,08 | 81,65 | 0,43% | - |
| 19.06.2025 | 80,78 | 81,65 | 80,60 | 81,30 | -0,03% | - |
| 18.06.2025 | 81,58 | 81,95 | 80,95 | 81,33 | -0,06% | - |
| 17.06.2025 | 81,40 | 82,35 | 80,98 | 81,38 | -0,46% | - |
| 16.06.2025 | 81,25 | 82,30 | 81,03 | 81,75 | -0,30% | - |
| 13.06.2025 | 81,05 | 83,13 | 80,80 | 82,00 | -0,67% | 260,00 |
| 12.06.2025 | 85,93 | 86,03 | 82,55 | 82,55 | -3,76% | - |
| 11.06.2025 | 85,98 | 86,55 | 85,70 | 85,78 | 0,18% | - |
| 10.06.2025 | 84,68 | 85,88 | 84,68 | 85,63 | 1,27% | - |
| 09.06.2025 | 84,73 | 85,63 | 84,50 | 84,55 | -0,18% | - |
| 06.06.2025 | 84,48 | 85,00 | 84,13 | 84,70 | 1,13% | - |
| 05.06.2025 | 83,70 | 84,93 | 83,55 | 83,75 | -0,45% | - |
| 04.06.2025 | 84,78 | 84,85 | 83,65 | 84,13 | -0,03% | - |
| 03.06.2025 | 84,18 | 84,45 | 83,25 | 84,15 | 0,27% | - |
| 02.06.2025 | 85,10 | 85,18 | 83,08 | 83,93 | -0,59% | - |
| 30.05.2025 | 84,28 | 85,33 | 84,08 | 84,43 | -0,30% | - |