91,850€
-7,60%
Echtzeit-Aktienkurs EXOR N.V.
Bid:
Ask:
Aktienkurse zur EXOR N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 92,90 | 94,40 | 91,40 | 94,20 | 1,32% | - |
| 27.02.2025 | 98,50 | 101,50 | 90,73 | 92,98 | -3,20% | - |
| 26.02.2025 | 94,63 | 96,05 | 93,13 | 96,05 | 2,02% | - |
| 25.02.2025 | 93,55 | 94,58 | 93,30 | 94,15 | 0,83% | - |
| 24.02.2025 | 94,48 | 94,73 | 93,38 | 93,38 | -0,74% | - |
| 21.02.2025 | 93,20 | 94,75 | 93,03 | 94,08 | 1,13% | - |
| 20.02.2025 | 93,50 | 94,05 | 92,63 | 93,03 | -0,40% | - |
| 19.02.2025 | 95,60 | 95,88 | 93,05 | 93,40 | -2,43% | - |
| 18.02.2025 | 96,50 | 97,03 | 95,63 | 95,73 | -1,37% | - |
| 17.02.2025 | 96,13 | 97,13 | 95,75 | 97,05 | 0,54% | - |
| 14.02.2025 | 94,85 | 96,88 | 94,55 | 96,53 | 1,95% | - |
| 13.02.2025 | 94,65 | 95,50 | 94,28 | 94,68 | 0,24% | 3.300,00 |
| 12.02.2025 | 93,78 | 94,55 | 93,48 | 94,45 | 0,72% | - |
| 11.02.2025 | 92,73 | 94,35 | 92,38 | 93,78 | 0,94% | - |
| 10.02.2025 | 92,25 | 93,13 | 91,93 | 92,90 | 1,09% | - |
| 07.02.2025 | 92,15 | 92,90 | 91,40 | 91,90 | -0,08% | - |
| 06.02.2025 | 92,00 | 92,93 | 91,63 | 91,98 | 0,08% | - |
| 05.02.2025 | 91,70 | 92,10 | 90,65 | 91,90 | -0,11% | - |
| 04.02.2025 | 88,88 | 92,80 | 87,65 | 92,00 | 3,84% | - |
| 03.02.2025 | 89,18 | 89,63 | 86,95 | 88,60 | -3,01% | - |
| 31.01.2025 | 91,50 | 92,10 | 91,18 | 91,35 | 0,25% | - |
| 30.01.2025 | 90,30 | 91,65 | 89,73 | 91,13 | 1,31% | - |
| 29.01.2025 | 90,93 | 91,58 | 89,60 | 89,95 | -0,25% | - |
| 28.01.2025 | 88,90 | 90,65 | 88,83 | 90,18 | 0,22% | - |
| 27.01.2025 | 88,98 | 90,18 | 88,73 | 89,98 | 0,08% | - |
| 24.01.2025 | 90,45 | 91,03 | 89,70 | 89,90 | -0,61% | - |
| 23.01.2025 | 90,53 | 90,80 | 89,65 | 90,45 | -0,39% | - |
| 22.01.2025 | 90,98 | 91,63 | 90,38 | 90,80 | -0,22% | - |
| 21.01.2025 | 91,70 | 91,90 | 90,70 | 91,00 | -1,09% | - |
| 20.01.2025 | 91,88 | 92,30 | 91,23 | 92,00 | 0,33% | - |
| 17.01.2025 | 90,13 | 91,80 | 90,08 | 91,70 | 1,97% | - |
| 16.01.2025 | 90,03 | 91,78 | 89,80 | 89,93 | 0,36% | - |
| 15.01.2025 | 88,68 | 90,03 | 87,78 | 89,60 | 2,02% | - |
| 14.01.2025 | 88,90 | 89,18 | 87,78 | 87,83 | -0,45% | - |
| 13.01.2025 | 89,08 | 89,30 | 87,78 | 88,23 | -1,45% | - |
| 10.01.2025 | 89,15 | 90,73 | 89,05 | 89,53 | 0,20% | - |
| 09.01.2025 | 88,83 | 89,73 | 88,45 | 89,35 | 0,34% | - |
| 08.01.2025 | 89,33 | 89,85 | 88,63 | 89,05 | -0,11% | - |
| 07.01.2025 | 89,15 | 89,95 | 88,75 | 89,15 | 0,45% | - |
| 06.01.2025 | 87,83 | 89,93 | 87,73 | 88,75 | 1,31% | - |
| 03.01.2025 | 88,88 | 89,58 | 87,03 | 87,60 | -1,24% | - |
| 02.01.2025 | 88,68 | 89,10 | 87,75 | 88,70 | 0,17% | - |
| 30.12.2024 | 88,23 | 88,83 | 88,08 | 88,55 | 0,06% | - |
| 27.12.2024 | 87,78 | 89,03 | 87,58 | 88,50 | -0,23% | - |
| 23.12.2024 | 88,23 | 88,78 | 87,75 | 88,70 | 0,54% | - |
| 20.12.2024 | 87,80 | 88,58 | 86,93 | 88,23 | 0,03% | - |
| 19.12.2024 | 88,55 | 89,55 | 88,05 | 88,20 | -1,12% | - |
| 18.12.2024 | 89,33 | 90,30 | 88,93 | 89,20 | -0,06% | - |
| 17.12.2024 | 89,73 | 90,55 | 89,20 | 89,25 | -0,64% | - |
| 16.12.2024 | 93,58 | 93,58 | 89,75 | 89,83 | -4,62% | - |
| 13.12.2024 | 94,08 | 95,03 | 93,63 | 94,18 | 0,05% | - |
| 12.12.2024 | 94,40 | 94,75 | 94,03 | 94,13 | -0,42% | - |
| 11.12.2024 | 94,55 | 94,75 | 93,85 | 94,53 | 0,11% | - |
| 10.12.2024 | 95,00 | 95,25 | 94,25 | 94,43 | -0,87% | - |
| 09.12.2024 | 94,78 | 96,35 | 94,78 | 95,25 | -0,08% | - |
| 06.12.2024 | 94,95 | 95,83 | 94,90 | 95,33 | 0,24% | - |
| 05.12.2024 | 94,10 | 96,45 | 94,00 | 95,10 | 1,01% | - |
| 04.12.2024 | 93,48 | 94,95 | 93,33 | 94,15 | 0,72% | - |
| 03.12.2024 | 92,95 | 94,33 | 92,85 | 93,48 | 0,54% | - |
| 02.12.2024 | 92,73 | 93,45 | 91,38 | 92,98 | -0,91% | - |
| 29.11.2024 | 93,15 | 94,15 | 92,90 | 93,83 | 0,48% | - |
| 28.11.2024 | 94,05 | 94,33 | 93,13 | 93,38 | -0,85% | - |
| 27.11.2024 | 93,68 | 94,20 | 92,93 | 94,18 | 0,37% | - |
| 26.11.2024 | 95,40 | 95,65 | 93,73 | 93,83 | -2,67% | - |
| 25.11.2024 | 95,70 | 97,10 | 95,60 | 96,40 | 1,13% | - |
| 22.11.2024 | 94,55 | 95,63 | 93,30 | 95,33 | 0,69% | - |
| 21.11.2024 | 93,63 | 94,83 | 92,25 | 94,68 | 1,15% | - |
| 20.11.2024 | 94,58 | 94,85 | 92,78 | 93,60 | -0,48% | - |
| 19.11.2024 | 94,55 | 94,98 | 92,73 | 94,05 | -0,13% | - |
| 18.11.2024 | 92,98 | 94,70 | 92,68 | 94,18 | 1,48% | - |
| 15.11.2024 | 94,15 | 94,93 | 92,13 | 92,80 | -1,77% | - |
| 14.11.2024 | 92,25 | 95,15 | 92,15 | 94,48 | 1,21% | - |
| 13.11.2024 | 92,50 | 93,60 | 92,18 | 93,35 | 0,21% | - |
| 12.11.2024 | 94,35 | 95,20 | 92,58 | 93,15 | -2,64% | - |
| 11.11.2024 | 95,05 | 96,05 | 94,60 | 95,68 | 0,84% | - |
| 08.11.2024 | 95,70 | 96,00 | 93,93 | 94,88 | -1,04% | 60,00 |
| 07.11.2024 | 93,65 | 95,93 | 93,20 | 95,88 | 1,99% | - |
| 06.11.2024 | 93,30 | 95,55 | 93,20 | 94,00 | 0,51% | - |
| 05.11.2024 | 96,35 | 97,25 | 91,80 | 93,53 | -3,23% | - |
| 04.11.2024 | 97,80 | 98,03 | 96,33 | 96,65 | -0,77% | - |
| 01.11.2024 | 97,15 | 98,35 | 96,98 | 97,40 | 0,13% | - |
| 31.10.2024 | 96,53 | 97,73 | 96,28 | 97,28 | 0,08% | - |
| 30.10.2024 | 99,65 | 99,78 | 97,05 | 97,20 | -2,61% | - |
| 29.10.2024 | 99,65 | 101,20 | 99,25 | 99,80 | 0,23% | - |
| 28.10.2024 | 100,08 | 100,35 | 97,88 | 99,58 | 0,05% | - |
| 25.10.2024 | 99,23 | 100,03 | 98,65 | 99,53 | 0,30% | - |
| 24.10.2024 | 98,65 | 100,03 | 98,53 | 99,23 | 0,76% | - |
| 23.10.2024 | 98,18 | 98,78 | 97,68 | 98,48 | 0,33% | - |
| 22.10.2024 | 98,00 | 98,25 | 97,15 | 98,15 | 0,03% | - |
| 21.10.2024 | 98,30 | 99,15 | 95,70 | 98,13 | -0,33% | - |
| 18.10.2024 | 98,33 | 99,33 | 97,80 | 98,45 | 0,13% | - |
| 17.10.2024 | 97,88 | 98,95 | 97,53 | 98,33 | 0,28% | - |
| 16.10.2024 | 97,35 | 98,18 | 97,28 | 98,05 | 0,23% | - |
| 15.10.2024 | 97,63 | 99,08 | 97,25 | 97,83 | 0,13% | - |
| 14.10.2024 | 96,73 | 98,48 | 96,68 | 97,70 | 1,01% | 10,00 |
| 11.10.2024 | 96,65 | 97,18 | 95,98 | 96,73 | -0,05% | - |
| 10.10.2024 | 96,13 | 97,10 | 96,10 | 96,78 | 0,39% | - |
| 09.10.2024 | 96,30 | 96,80 | 95,98 | 96,40 | -0,05% | - |
| 08.10.2024 | 96,23 | 96,73 | 95,68 | 96,45 | -0,16% | - |
| 07.10.2024 | 96,40 | 97,23 | 95,85 | 96,60 | -0,05% | - |