66,225€
-0,79%
Echtzeit-Aktienkurs Exor N.V.
Bid:
Ask:
Aktienkurse zur Exor N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 65,43 | 66,58 | 65,38 | 66,25 | -0,86% | - |
| 01.04.2026 | 66,28 | 67,35 | 66,23 | 66,83 | 1,14% | 1.820,00 |
| 31.03.2026 | 65,68 | 66,23 | 65,05 | 66,08 | 1,54% | 102,00 |
| 30.03.2026 | 63,30 | 65,68 | 63,08 | 65,08 | 2,89% | - |
| 27.03.2026 | 64,85 | 65,40 | 63,25 | 63,25 | -2,20% | - |
| 26.03.2026 | 64,93 | 66,13 | 64,28 | 64,68 | -0,58% | - |
| 25.03.2026 | 64,18 | 65,78 | 64,03 | 65,05 | 1,36% | - |
| 24.03.2026 | 63,73 | 64,43 | 44,75 | 64,18 | -1,95% | 1.860,00 |
| 23.03.2026 | 62,45 | 66,30 | 61,80 | 65,45 | 3,15% | 1.440,00 |
| 20.03.2026 | 65,60 | 66,00 | 63,15 | 63,45 | -3,72% | 1.798,00 |
| 19.03.2026 | 67,63 | 67,85 | 64,58 | 65,90 | -2,59% | 2.050,00 |
| 18.03.2026 | 69,78 | 78,25 | 66,98 | 67,65 | -2,13% | 3.909,00 |
| 17.03.2026 | 67,73 | 78,25 | 67,68 | 69,13 | 1,32% | - |
| 16.03.2026 | 68,20 | 68,83 | 67,35 | 68,23 | -0,94% | - |
| 13.03.2026 | 70,38 | 70,40 | 68,13 | 68,88 | -2,06% | 3.500,00 |
| 12.03.2026 | 69,80 | 70,83 | 69,48 | 70,33 | -0,21% | 5.300,00 |
| 11.03.2026 | 70,13 | 70,80 | 69,53 | 70,48 | 0,79% | 2.300,00 |
| 10.03.2026 | 70,88 | 78,25 | 69,80 | 69,93 | -1,72% | - |
| 09.03.2026 | 68,78 | 78,25 | 68,78 | 71,15 | 0,78% | - |
| 06.03.2026 | 72,63 | 78,25 | 70,33 | 70,60 | -2,45% | - |
| 05.03.2026 | 71,80 | 72,93 | 71,18 | 72,38 | 0,07% | 2.480,00 |
| 04.03.2026 | 71,30 | 93,00 | 71,10 | 72,33 | 0,94% | - |
| 03.03.2026 | 71,70 | 72,15 | 69,43 | 71,65 | -1,00% | - |
| 02.03.2026 | 73,00 | 73,10 | 71,45 | 72,38 | -2,36% | - |
| 27.02.2026 | 74,90 | 75,03 | 73,90 | 74,13 | -1,17% | - |
| 26.02.2026 | 74,08 | 75,20 | 74,03 | 75,00 | 1,01% | - |
| 25.02.2026 | 74,78 | 75,20 | 74,03 | 74,25 | -0,60% | - |
| 24.02.2026 | 72,70 | 74,88 | 72,60 | 74,70 | 2,82% | - |
| 23.02.2026 | 72,93 | 80,70 | 72,38 | 72,65 | -0,89% | 330,00 |
| 20.02.2026 | 73,23 | 73,43 | 72,10 | 73,30 | 0,58% | - |
| 19.02.2026 | 72,63 | 73,38 | 71,85 | 72,88 | 0,90% | 276,00 |
| 18.02.2026 | 71,95 | 72,50 | 71,63 | 72,23 | 0,59% | - |
| 17.02.2026 | 70,53 | 73,05 | 70,33 | 71,80 | 1,74% | 1.655,00 |
| 16.02.2026 | 72,60 | 79,25 | 70,23 | 70,58 | -2,69% | - |
| 13.02.2026 | 73,00 | 73,15 | 44,75 | 72,53 | 0,52% | - |
| 12.02.2026 | 72,48 | 73,93 | 44,75 | 72,15 | -0,24% | - |
| 11.02.2026 | 72,75 | 72,98 | 44,75 | 72,33 | -0,48% | 154,00 |
| 10.02.2026 | 69,50 | 72,98 | 69,43 | 72,68 | 4,98% | - |
| 09.02.2026 | 68,83 | 69,80 | 44,75 | 69,23 | 0,65% | - |
| 06.02.2026 | 70,33 | 70,35 | 66,48 | 68,78 | -2,06% | - |
| 05.02.2026 | 71,08 | 71,73 | 44,75 | 70,23 | -1,09% | - |
| 04.02.2026 | 69,95 | 72,05 | 69,83 | 71,00 | 1,72% | 3.780,00 |
| 03.02.2026 | 70,03 | 71,40 | 69,10 | 69,80 | -0,04% | - |
| 02.02.2026 | 68,65 | 72,20 | 44,75 | 69,83 | 0,87% | - |
| 30.01.2026 | 69,43 | 71,58 | 68,68 | 69,23 | -0,72% | - |
| 29.01.2026 | 69,45 | 71,88 | 44,75 | 69,73 | 0,98% | - |
| 28.01.2026 | 69,78 | 72,10 | 44,75 | 69,05 | 0,44% | 4.900,00 |
| 27.01.2026 | 69,68 | 69,78 | 36,63 | 68,75 | -0,97% | - |
| 26.01.2026 | 70,43 | 70,58 | 44,75 | 69,43 | -1,52% | 700,00 |
| 23.01.2026 | 70,93 | 72,23 | 44,75 | 70,50 | -0,70% | - |
| 22.01.2026 | 71,35 | 73,25 | 44,75 | 71,00 | -0,42% | - |
| 21.01.2026 | 69,40 | 71,63 | 37,48 | 71,30 | 3,45% | - |
| 20.01.2026 | 69,53 | 72,33 | 44,75 | 68,93 | -1,15% | - |
| 19.01.2026 | 71,83 | 71,88 | 44,75 | 69,73 | -2,99% | - |
| 16.01.2026 | 74,25 | 75,05 | 71,63 | 71,88 | -2,08% | - |
| 15.01.2026 | 73,63 | 73,70 | 44,75 | 73,40 | 0,17% | - |
| 14.01.2026 | 73,53 | 73,98 | 44,75 | 73,28 | -0,41% | - |
| 13.01.2026 | 75,18 | 75,23 | 44,75 | 73,58 | -2,16% | - |
| 12.01.2026 | 75,63 | 77,10 | 44,75 | 75,20 | -0,20% | - |
| 09.01.2026 | 74,73 | 76,15 | 74,25 | 75,35 | 0,84% | - |
| 08.01.2026 | 74,73 | 74,88 | 73,28 | 74,73 | -0,23% | 3.700,00 |
| 07.01.2026 | 74,18 | 75,08 | 44,75 | 74,90 | 0,88% | - |
| 06.01.2026 | 74,13 | 74,43 | 72,60 | 74,25 | 0,47% | - |
| 05.01.2026 | 73,28 | 74,20 | 59,50 | 73,90 | 1,23% | 19.360,00 |
| 02.01.2026 | 72,80 | 73,33 | 72,40 | 73,00 | 0,97% | - |
| 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% | - |