72,800€
0,69%
Echtzeit-Aktienkurs Exor N.V.
Bid:
Ask:
Aktienkurse zur Exor N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 72,38 | 72,83 | 72,20 | 72,30 | 0,56% | - |
| 29.12.2025 | 72,48 | 72,73 | 71,90 | 71,90 | -0,83% | - |
| 23.12.2025 | 72,63 | 72,68 | 71,85 | 72,50 | 0,14% | - |
| 22.12.2025 | 72,90 | 73,48 | 72,33 | 72,40 | 0,03% | 10,00 |
| 19.12.2025 | 71,98 | 72,75 | 71,98 | 72,38 | 0,28% | - |
| 18.12.2025 | 71,98 | 72,53 | 71,50 | 72,18 | 1,01% | - |
| 17.12.2025 | 72,83 | 72,93 | 71,43 | 71,45 | -1,21% | - |
| 16.12.2025 | 71,60 | 72,55 | 71,45 | 72,33 | 0,63% | - |
| 15.12.2025 | 73,18 | 73,28 | 71,50 | 71,88 | -0,59% | - |
| 12.12.2025 | 71,83 | 72,95 | 71,75 | 72,30 | 0,35% | - |
| 11.12.2025 | 71,63 | 72,13 | 70,80 | 72,05 | 0,73% | - |
| 10.12.2025 | 71,98 | 72,08 | 70,80 | 71,53 | -0,31% | - |
| 09.12.2025 | 72,40 | 72,50 | 71,23 | 71,75 | 0,07% | - |
| 08.12.2025 | 73,08 | 73,23 | 71,68 | 71,70 | -1,65% | - |
| 05.12.2025 | 72,33 | 73,83 | 72,23 | 72,90 | 0,93% | - |
| 04.12.2025 | 72,75 | 73,10 | 72,05 | 72,23 | -0,10% | - |
| 03.12.2025 | 71,63 | 73,00 | 71,60 | 72,30 | 1,05% | - |
| 02.12.2025 | 72,73 | 72,83 | 71,25 | 71,55 | -1,45% | - |
| 01.12.2025 | 72,38 | 73,28 | 71,90 | 72,60 | -0,72% | - |
| 28.11.2025 | 72,68 | 73,20 | 72,30 | 73,13 | 0,62% | - |
| 27.11.2025 | 72,28 | 72,93 | 71,88 | 72,68 | 0,07% | - |
| 26.11.2025 | 72,30 | 72,73 | 71,63 | 72,63 | 0,17% | - |
| 25.11.2025 | 71,03 | 72,60 | 70,83 | 72,50 | 3,65% | - |
| 24.11.2025 | 70,65 | 71,63 | 69,95 | 69,95 | -2,10% | - |
| 21.11.2025 | 70,68 | 71,50 | 69,48 | 71,45 | 1,03% | - |
| 20.11.2025 | 71,83 | 72,13 | 69,45 | 70,73 | -0,11% | - |
| 19.11.2025 | 71,58 | 71,95 | 70,63 | 70,80 | -1,50% | - |
| 18.11.2025 | 72,28 | 72,38 | 71,03 | 71,88 | -0,59% | - |
| 17.11.2025 | 74,48 | 74,68 | 71,98 | 72,30 | -1,83% | - |
| 14.11.2025 | 75,58 | 75,58 | 73,55 | 73,65 | -1,70% | - |
| 13.11.2025 | 76,88 | 77,08 | 74,93 | 74,93 | -2,38% | - |
| 12.11.2025 | 76,83 | 77,95 | 76,60 | 76,75 | 1,05% | - |
| 11.11.2025 | 74,93 | 77,15 | 74,78 | 75,95 | 1,40% | - |
| 10.11.2025 | 74,00 | 75,48 | 74,00 | 74,90 | 1,84% | - |
| 07.11.2025 | 74,38 | 74,53 | 72,85 | 73,55 | -0,54% | - |
| 06.11.2025 | 74,63 | 74,93 | 73,65 | 73,95 | -1,40% | - |
| 05.11.2025 | 74,93 | 75,45 | 74,00 | 75,00 | 0,54% | - |
| 04.11.2025 | 73,88 | 75,18 | 73,15 | 74,60 | -1,45% | - |
| 03.11.2025 | 75,98 | 75,98 | 74,10 | 75,70 | 0,66% | - |
| 31.10.2025 | 75,18 | 75,78 | 74,88 | 75,20 | -0,79% | - |
| 30.10.2025 | 76,33 | 76,48 | 74,83 | 75,80 | -0,79% | 6,00 |
| 29.10.2025 | 76,33 | 77,00 | 75,68 | 76,40 | 0,16% | - |
| 28.10.2025 | 77,28 | 77,45 | 76,05 | 76,28 | -1,01% | - |
| 27.10.2025 | 76,90 | 77,98 | 76,90 | 77,05 | 1,05% | - |
| 24.10.2025 | 76,58 | 77,05 | 75,93 | 76,25 | 1,19% | - |
| 23.10.2025 | 75,65 | 75,95 | 75,18 | 75,35 | 0,00% | - |
| 22.10.2025 | 75,83 | 76,38 | 74,63 | 75,35 | -1,50% | - |
| 21.10.2025 | 76,18 | 76,78 | 75,73 | 76,50 | 0,86% | - |
| 20.10.2025 | 76,30 | 76,35 | 74,90 | 75,85 | 0,80% | - |
| 17.10.2025 | 75,30 | 76,10 | 74,45 | 75,25 | -1,05% | - |
| 16.10.2025 | 75,68 | 76,75 | 74,93 | 76,05 | 0,03% | - |
| 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% | - |