72,650€
1,18%
Echtzeit-Aktienkurs Exor N.V.
Bid:
Ask:
Aktienkurse zur Exor N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 72,00 | 72,83 | 71,50 | 72,70 | 1,25% | - |
| 12.12.2025 | 72,05 | 72,95 | 71,75 | 71,80 | 0,35% | 148.500,00 |
| 11.12.2025 | 71,20 | 72,10 | 70,85 | 71,55 | -0,21% | 194.511,00 |
| 10.12.2025 | 72,00 | 72,00 | 70,75 | 71,70 | -0,42% | 244.144,00 |
| 09.12.2025 | 72,00 | 72,25 | 71,25 | 72,00 | 0,21% | 184.460,00 |
| 08.12.2025 | 73,10 | 73,10 | 71,85 | 71,85 | -2,24% | 140.131,00 |
| 05.12.2025 | 72,50 | 73,50 | 72,20 | 73,50 | 1,80% | 160.375,00 |
| 04.12.2025 | 72,70 | 73,15 | 72,05 | 72,20 | -0,28% | 148.462,00 |
| 03.12.2025 | 71,60 | 72,60 | 71,60 | 72,40 | 1,40% | 210.452,00 |
| 02.12.2025 | 72,70 | 72,70 | 71,40 | 71,40 | -1,79% | 151.775,00 |
| 01.12.2025 | 72,25 | 72,95 | 71,95 | 72,70 | 0,14% | 207.455,00 |
| 28.11.2025 | 72,75 | 72,90 | 72,35 | 72,60 | -0,07% | 117.221,00 |
| 27.11.2025 | 72,00 | 72,75 | 72,00 | 72,65 | 0,55% | 114.129,00 |
| 26.11.2025 | 72,40 | 72,45 | 71,65 | 72,25 | 0,35% | 191.860,00 |
| 25.11.2025 | 71,15 | 72,05 | 70,85 | 72,00 | 1,41% | 191.856,00 |
| 24.11.2025 | 70,80 | 71,70 | 70,65 | 71,00 | 0,78% | 1.408.258,00 |
| 21.11.2025 | 69,80 | 70,75 | 69,50 | 70,45 | 0,00% | 228.054,00 |
| 20.11.2025 | 71,80 | 71,80 | 70,45 | 70,45 | -0,91% | 202.661,00 |
| 19.11.2025 | 71,65 | 72,00 | 71,00 | 71,10 | -0,77% | 192.021,00 |
| 18.11.2025 | 71,50 | 72,00 | 71,00 | 71,65 | -1,85% | 274.354,00 |
| 17.11.2025 | 74,30 | 74,45 | 72,65 | 73,00 | -2,14% | 194.852,00 |
| 14.11.2025 | 75,15 | 75,25 | 73,55 | 74,60 | -1,45% | 157.387,00 |
| 13.11.2025 | 76,55 | 76,95 | 75,55 | 75,70 | -1,37% | 149.807,00 |
| 12.11.2025 | 76,90 | 77,95 | 76,60 | 76,75 | 0,33% | 227.918,00 |
| 11.11.2025 | 75,00 | 76,70 | 74,90 | 76,50 | 2,41% | 143.944,00 |
| 10.11.2025 | 74,60 | 74,95 | 74,40 | 74,70 | 1,36% | 128.375,00 |
| 07.11.2025 | 74,40 | 74,55 | 72,85 | 73,70 | -0,67% | 208.990,00 |
| 06.11.2025 | 74,70 | 74,90 | 73,90 | 74,20 | -0,93% | 202.504,00 |
| 05.11.2025 | 74,00 | 75,40 | 74,00 | 74,90 | 0,40% | 151.657,00 |
| 04.11.2025 | 74,00 | 75,20 | 73,15 | 74,60 | 0,40% | 257.907,00 |
| 03.11.2025 | 75,15 | 75,30 | 74,30 | 74,30 | -1,20% | 159.068,00 |
| 31.10.2025 | 75,35 | 75,65 | 74,90 | 75,20 | -0,20% | 205.730,00 |
| 30.10.2025 | 76,00 | 76,30 | 74,80 | 75,35 | -0,99% | 196.414,00 |
| 29.10.2025 | 76,90 | 77,00 | 76,10 | 76,10 | -0,85% | 151.356,00 |
| 28.10.2025 | 77,30 | 77,45 | 76,05 | 76,75 | -0,84% | 167.587,00 |
| 27.10.2025 | 77,45 | 78,00 | 77,25 | 77,40 | 0,58% | 176.599,00 |
| 24.10.2025 | 76,25 | 77,05 | 75,95 | 76,95 | 1,25% | 145.520,00 |
| 23.10.2025 | 75,25 | 76,00 | 75,15 | 76,00 | 0,66% | 166.265,00 |
| 22.10.2025 | 76,45 | 76,45 | 75,15 | 75,50 | -1,11% | 202.438,00 |
| 21.10.2025 | 76,15 | 76,55 | 75,75 | 76,35 | 0,26% | 226.329,00 |
| 20.10.2025 | 75,85 | 76,30 | 74,85 | 76,15 | 0,93% | 184.507,00 |
| 17.10.2025 | 75,20 | 75,95 | 74,45 | 75,45 | -1,05% | 251.439,00 |
| 16.10.2025 | 75,65 | 76,50 | 74,95 | 76,25 | 0,53% | 271.747,00 |
| 15.10.2025 | 76,00 | 76,35 | 75,25 | 75,85 | 1,07% | 376.171,00 |
| 14.10.2025 | 76,45 | 76,90 | 75,05 | 75,05 | -2,91% | 317.870,00 |
| 13.10.2025 | 77,55 | 78,15 | 76,65 | 77,30 | 0,19% | 275.816,00 |
| 10.10.2025 | 79,20 | 80,40 | 77,15 | 77,15 | -2,28% | 668.185,00 |
| 09.10.2025 | 86,10 | 86,45 | 77,25 | 78,95 | -8,68% | 1.338.685,00 |
| 08.10.2025 | 85,95 | 86,65 | 85,60 | 86,45 | 0,35% | 131.131,00 |
| 07.10.2025 | 87,30 | 87,35 | 86,10 | 86,15 | -1,26% | 162.447,00 |
| 06.10.2025 | 87,00 | 87,75 | 86,55 | 87,25 | 0,29% | 109.527,00 |
| 03.10.2025 | 86,45 | 87,25 | 86,35 | 87,00 | 0,81% | 125.021,00 |
| 02.10.2025 | 84,35 | 86,95 | 84,35 | 86,30 | 3,11% | 189.189,00 |
| 01.10.2025 | 83,35 | 83,95 | 82,95 | 83,70 | 0,60% | 155.934,00 |
| 30.09.2025 | 83,00 | 83,50 | 82,70 | 83,20 | 0,24% | 197.278,00 |
| 29.09.2025 | 82,55 | 83,40 | 82,15 | 83,00 | 0,73% | 194.654,00 |
| 26.09.2025 | 82,00 | 82,50 | 81,50 | 82,40 | 0,73% | 119.908,00 |
| 25.09.2025 | 83,25 | 83,50 | 81,80 | 81,80 | -1,74% | 158.012,00 |
| 24.09.2025 | 83,70 | 83,85 | 82,90 | 83,25 | -1,25% | 148.895,00 |
| 23.09.2025 | 83,20 | 84,50 | 82,95 | 84,30 | 1,32% | 172.880,00 |
| 22.09.2025 | 83,45 | 83,50 | 82,20 | 83,20 | -0,42% | 167.642,00 |
| 19.09.2025 | 83,35 | 84,45 | 83,20 | 83,55 | 0,60% | 611.374,00 |
| 18.09.2025 | 80,60 | 83,20 | 80,25 | 83,05 | 1,47% | 254.776,00 |
| 17.09.2025 | 83,65 | 83,90 | 81,85 | 81,85 | -1,98% | 186.443,00 |
| 16.09.2025 | 84,15 | 84,80 | 83,50 | 83,50 | -0,48% | 171.129,00 |
| 15.09.2025 | 84,35 | 84,90 | 83,75 | 83,90 | -0,06% | 136.373,00 |
| 12.09.2025 | 84,00 | 84,30 | 83,55 | 83,95 | 0,30% | 105.230,00 |
| 11.09.2025 | 83,50 | 83,90 | 82,95 | 83,70 | 0,36% | 109.150,00 |
| 10.09.2025 | 83,50 | 83,85 | 82,65 | 83,40 | 0,18% | 162.785,00 |
| 09.09.2025 | 83,70 | 84,00 | 82,55 | 83,25 | -0,06% | 144.737,00 |
| 08.09.2025 | 85,10 | 85,20 | 82,60 | 83,30 | -1,77% | 136.253,00 |
| 05.09.2025 | 85,75 | 86,00 | 84,20 | 84,80 | -0,70% | 122.352,00 |
| 04.09.2025 | 84,60 | 85,75 | 84,45 | 85,40 | 0,77% | 139.219,00 |
| 03.09.2025 | 85,35 | 85,80 | 84,45 | 84,75 | -0,29% | 129.873,00 |
| 02.09.2025 | 86,15 | 86,55 | 84,90 | 85,00 | -1,33% | 143.110,00 |
| 01.09.2025 | 85,95 | 86,55 | 85,70 | 86,15 | 0,58% | 106.736,00 |
| 29.08.2025 | 85,90 | 86,40 | 85,50 | 85,65 | -0,64% | 128.136,00 |
| 28.08.2025 | 86,35 | 87,05 | 85,95 | 86,20 | 0,35% | 117.279,00 |
| 27.08.2025 | 85,45 | 85,95 | 84,95 | 85,90 | 0,88% | 141.134,00 |
| 26.08.2025 | 86,70 | 87,20 | 85,15 | 85,15 | -2,07% | 616.370,00 |
| 25.08.2025 | 87,50 | 87,65 | 86,95 | 86,95 | -0,34% | 87.647,00 |
| 22.08.2025 | 86,10 | 87,80 | 86,10 | 87,25 | 1,10% | 153.751,00 |
| 21.08.2025 | 87,65 | 87,75 | 85,90 | 86,30 | -1,54% | 133.996,00 |
| 20.08.2025 | 88,75 | 89,05 | 87,60 | 87,65 | -1,85% | 191.165,00 |
| 19.08.2025 | 88,35 | 89,70 | 88,30 | 89,30 | 1,53% | 210.836,00 |
| 18.08.2025 | 87,65 | 88,20 | 87,20 | 87,95 | 0,23% | 106.180,00 |
| 15.08.2025 | 87,55 | 87,90 | 87,15 | 87,75 | 1,04% | 216.514,00 |
| 14.08.2025 | 86,75 | 87,20 | 86,40 | 86,85 | 0,52% | 122.289,00 |
| 13.08.2025 | 86,15 | 86,60 | 85,95 | 86,40 | 0,17% | 144.628,00 |
| 12.08.2025 | 87,10 | 87,70 | 86,10 | 86,25 | -0,46% | 125.526,00 |
| 11.08.2025 | 87,55 | 87,65 | 86,65 | 86,65 | -0,63% | 128.758,00 |
| 08.08.2025 | 85,35 | 87,50 | 85,25 | 87,20 | 2,47% | 154.410,00 |
| 07.08.2025 | 85,00 | 85,60 | 84,40 | 85,10 | 0,18% | 112.173,00 |
| 06.08.2025 | 86,10 | 86,45 | 84,60 | 84,95 | -0,70% | 158.848,00 |
| 05.08.2025 | 84,35 | 86,05 | 84,10 | 85,55 | 2,15% | 132.282,00 |
| 04.08.2025 | 83,45 | 84,20 | 83,20 | 83,75 | 0,84% | 139.022,00 |
| 01.08.2025 | 84,40 | 84,75 | 82,75 | 83,05 | -2,01% | 190.358,00 |
| 31.07.2025 | 90,60 | 90,60 | 84,30 | 84,75 | -5,94% | 498.086,00 |
| 30.07.2025 | 91,15 | 91,25 | 90,10 | 90,10 | -1,21% | 100.187,00 |
| 29.07.2025 | 91,30 | 92,45 | 90,95 | 91,20 | -0,22% | 129.938,00 |