66,225€
-1,01%
Echtzeit-Aktienkurs Exor N.V.
Bid:
Ask:
Aktienkurse zur Exor N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 65,55 | 66,58 | 65,55 | 66,05 | -1,27% | - |
| 01.04.2026 | 66,65 | 67,35 | 66,25 | 66,90 | 1,90% | 329.443,00 |
| 31.03.2026 | 65,50 | 66,00 | 65,05 | 65,65 | 0,23% | 299.568,00 |
| 30.03.2026 | 63,40 | 65,50 | 63,10 | 65,50 | 2,75% | 278.778,00 |
| 27.03.2026 | 65,15 | 65,35 | 63,70 | 63,75 | -1,62% | 206.438,00 |
| 26.03.2026 | 65,00 | 65,55 | 64,30 | 64,80 | -0,61% | 160.004,00 |
| 25.03.2026 | 64,70 | 65,80 | 64,40 | 65,20 | 2,68% | 355.068,00 |
| 24.03.2026 | 63,00 | 64,45 | 59,75 | 63,50 | -1,85% | 767.884,00 |
| 23.03.2026 | 62,50 | 66,30 | 61,75 | 64,70 | 2,13% | 277.238,00 |
| 20.03.2026 | 65,25 | 65,30 | 63,35 | 63,35 | -2,31% | 624.531,00 |
| 19.03.2026 | 67,60 | 67,70 | 64,85 | 64,85 | -4,49% | 257.458,00 |
| 18.03.2026 | 69,35 | 69,55 | 67,75 | 67,90 | -1,81% | 216.669,00 |
| 17.03.2026 | 68,20 | 69,75 | 67,95 | 69,15 | 1,47% | 164.932,00 |
| 16.03.2026 | 68,10 | 68,85 | 67,30 | 68,15 | -0,07% | 219.471,00 |
| 13.03.2026 | 70,00 | 70,30 | 68,15 | 68,20 | -3,40% | 350.764,00 |
| 12.03.2026 | 69,50 | 70,85 | 69,40 | 70,60 | 0,86% | 152.997,00 |
| 11.03.2026 | 70,00 | 70,80 | 69,55 | 70,00 | -0,71% | 169.251,00 |
| 10.03.2026 | 71,10 | 71,30 | 70,35 | 70,50 | 0,86% | 259.529,00 |
| 09.03.2026 | 69,45 | 70,40 | 69,00 | 69,90 | -0,85% | 231.126,00 |
| 06.03.2026 | 71,90 | 72,05 | 70,35 | 70,50 | -1,33% | 392.407,00 |
| 05.03.2026 | 72,15 | 72,90 | 71,20 | 71,45 | -1,04% | 216.975,00 |
| 04.03.2026 | 71,45 | 72,45 | 71,15 | 72,20 | 1,62% | 215.904,00 |
| 03.03.2026 | 71,40 | 72,13 | 69,40 | 71,05 | -1,73% | 466.410,00 |
| 02.03.2026 | 72,30 | 72,75 | 71,50 | 72,30 | -2,76% | 314.837,00 |
| 27.02.2026 | 74,90 | 75,00 | 73,90 | 74,35 | -0,73% | 386.168,00 |
| 26.02.2026 | 74,40 | 75,20 | 74,05 | 74,90 | 0,81% | 187.333,00 |
| 25.02.2026 | 74,80 | 75,30 | 74,05 | 74,30 | -0,54% | 235.623,00 |
| 24.02.2026 | 73,10 | 74,85 | 73,10 | 74,70 | 2,40% | 372.745,00 |
| 23.02.2026 | 73,20 | 73,60 | 72,60 | 72,95 | -0,41% | 283.935,00 |
| 20.02.2026 | 72,85 | 73,45 | 72,10 | 73,25 | 0,76% | 276.428,00 |
| 19.02.2026 | 72,45 | 73,35 | 71,85 | 72,70 | 0,48% | 322.532,00 |
| 18.02.2026 | 72,15 | 72,40 | 71,60 | 72,35 | 0,91% | 318.934,00 |
| 17.02.2026 | 70,35 | 72,20 | 70,30 | 71,70 | 2,06% | 255.975,00 |
| 16.02.2026 | 72,10 | 72,25 | 70,25 | 70,25 | -2,43% | 232.063,00 |
| 13.02.2026 | 72,15 | 72,90 | 71,50 | 72,00 | -0,48% | 293.644,00 |
| 12.02.2026 | 72,10 | 73,90 | 72,00 | 72,35 | 0,56% | 485.828,00 |
| 11.02.2026 | 72,50 | 72,65 | 71,45 | 71,95 | -0,96% | 387.679,00 |
| 10.02.2026 | 69,85 | 72,83 | 69,65 | 72,65 | 4,99% | 517.534,00 |
| 09.02.2026 | 69,00 | 69,80 | 68,30 | 69,20 | 0,95% | 208.772,00 |
| 06.02.2026 | 70,15 | 70,15 | 66,45 | 68,55 | -2,63% | 556.290,00 |
| 05.02.2026 | 71,50 | 71,70 | 69,80 | 70,40 | -1,54% | 201.655,00 |
| 04.02.2026 | 70,50 | 72,05 | 69,80 | 71,50 | 2,00% | 215.991,00 |
| 03.02.2026 | 70,05 | 71,23 | 69,80 | 70,10 | 0,65% | 336.179,00 |
| 02.02.2026 | 68,70 | 69,95 | 68,35 | 69,65 | 0,80% | 231.251,00 |
| 30.01.2026 | 69,20 | 69,70 | 68,80 | 69,10 | -0,07% | 191.228,00 |
| 29.01.2026 | 69,20 | 69,70 | 68,65 | 69,15 | 0,66% | 169.190,00 |
| 28.01.2026 | 68,65 | 69,10 | 68,35 | 68,70 | 0,22% | 267.581,00 |
| 27.01.2026 | 69,55 | 69,75 | 68,55 | 68,55 | -1,15% | 190.216,00 |
| 26.01.2026 | 70,50 | 70,60 | 69,30 | 69,35 | -1,63% | 162.007,00 |
| 23.01.2026 | 70,75 | 70,75 | 69,95 | 70,50 | -0,56% | 205.792,00 |
| 22.01.2026 | 72,00 | 72,35 | 70,70 | 70,90 | 0,57% | 212.613,00 |
| 21.01.2026 | 69,45 | 70,85 | 69,05 | 70,50 | 1,95% | 340.396,00 |
| 20.01.2026 | 69,40 | 69,65 | 68,60 | 69,15 | -0,93% | 192.250,00 |
| 19.01.2026 | 70,75 | 71,00 | 69,60 | 69,80 | -2,65% | 195.105,00 |
| 16.01.2026 | 73,55 | 73,65 | 71,70 | 71,70 | -2,32% | 192.536,00 |
| 15.01.2026 | 73,25 | 73,60 | 73,00 | 73,40 | 0,00% | 196.380,00 |
| 14.01.2026 | 73,85 | 74,00 | 72,95 | 73,40 | -0,27% | 200.638,00 |
| 13.01.2026 | 74,70 | 75,05 | 73,05 | 73,60 | -1,21% | 228.362,00 |
| 12.01.2026 | 75,55 | 75,55 | 74,05 | 74,50 | -1,06% | 177.032,00 |
| 09.01.2026 | 74,40 | 76,20 | 74,30 | 75,30 | 1,35% | 229.238,00 |
| 08.01.2026 | 74,60 | 74,60 | 73,30 | 74,30 | -0,87% | 200.346,00 |
| 07.01.2026 | 74,25 | 74,95 | 73,75 | 74,95 | 1,22% | 265.234,00 |
| 06.01.2026 | 74,40 | 74,45 | 72,55 | 74,05 | 0,00% | 242.421,00 |
| 05.01.2026 | 73,50 | 74,20 | 72,60 | 74,05 | 1,51% | 235.259,00 |
| 02.01.2026 | 72,90 | 73,30 | 72,35 | 72,95 | 0,69% | 281.485,00 |
| 31.12.2025 | 72,55 | 72,70 | 72,30 | 72,45 | -0,48% | 79.009,00 |
| 30.12.2025 | 72,50 | 72,90 | 72,20 | 72,80 | 0,62% | 125.290,00 |
| 29.12.2025 | 72,55 | 72,70 | 72,05 | 72,35 | -0,07% | 164.061,00 |
| 24.12.2025 | 72,05 | 72,40 | 72,05 | 72,40 | 0,56% | 29.407,00 |
| 23.12.2025 | 72,30 | 72,55 | 71,85 | 72,00 | -0,76% | 102.617,00 |
| 22.12.2025 | 72,55 | 73,10 | 72,35 | 72,55 | -0,48% | 112.402,00 |
| 19.12.2025 | 72,40 | 72,90 | 72,05 | 72,90 | 1,11% | 708.414,00 |
| 18.12.2025 | 72,00 | 72,30 | 71,50 | 72,10 | 0,49% | 118.339,00 |
| 17.12.2025 | 72,10 | 72,35 | 71,65 | 71,75 | -0,76% | 170.240,00 |
| 16.12.2025 | 71,70 | 72,50 | 71,50 | 72,30 | 0,56% | 240.447,00 |
| 15.12.2025 | 71,85 | 72,80 | 71,50 | 71,90 | 0,14% | 195.987,00 |
| 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 |