76,025€
-6,37%
Echtzeit-Aktienkurs Exor N.V.
Bid:
Ask:
Aktienkurse zur Exor N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 80,65 | 80,65 | 75,25 | 76,38 | -5,94% | - |
| 03.04.2025 | 80,75 | 82,95 | 80,70 | 81,20 | -1,87% | 218.217,00 |
| 02.04.2025 | 83,45 | 84,05 | 82,60 | 82,75 | -1,61% | 167.639,00 |
| 01.04.2025 | 84,30 | 84,65 | 83,45 | 84,10 | 0,66% | 238.603,00 |
| 31.03.2025 | 86,10 | 86,85 | 83,50 | 83,55 | -5,16% | 299.507,00 |
| 28.03.2025 | 90,35 | 91,05 | 88,10 | 88,10 | -3,03% | 232.730,00 |
| 27.03.2025 | 91,10 | 91,45 | 88,50 | 90,85 | 1,23% | 308.800,00 |
| 26.03.2025 | 91,90 | 91,95 | 89,60 | 89,75 | -1,54% | 348.705,00 |
| 25.03.2025 | 91,15 | 92,15 | 90,75 | 91,15 | 0,11% | 192.723,00 |
| 24.03.2025 | 91,10 | 91,40 | 90,10 | 91,05 | 0,89% | 205.896,00 |
| 21.03.2025 | 90,45 | 90,75 | 89,35 | 90,25 | -0,55% | 554.209,00 |
| 20.03.2025 | 90,25 | 90,80 | 89,55 | 90,75 | 0,78% | 156.203,00 |
| 19.03.2025 | 89,95 | 90,15 | 89,05 | 90,05 | -0,06% | 187.269,00 |
| 18.03.2025 | 90,70 | 91,45 | 89,70 | 90,10 | -0,11% | 130.165,00 |
| 17.03.2025 | 89,40 | 90,45 | 89,30 | 90,20 | 0,67% | 130.800,00 |
| 14.03.2025 | 88,50 | 89,60 | 87,95 | 89,60 | 1,30% | 182.957,00 |
| 13.03.2025 | 88,80 | 89,00 | 87,75 | 88,45 | -1,12% | 227.372,00 |
| 12.03.2025 | 88,75 | 89,45 | 87,95 | 89,45 | 1,13% | 204.264,00 |
| 11.03.2025 | 89,90 | 91,15 | 87,95 | 88,45 | -1,67% | 200.554,00 |
| 10.03.2025 | 92,80 | 93,00 | 89,95 | 89,95 | -2,91% | 235.314,00 |
| 07.03.2025 | 93,00 | 93,65 | 91,70 | 92,65 | -0,80% | 254.134,00 |
| 06.03.2025 | 93,25 | 93,55 | 91,60 | 93,40 | 1,08% | 181.454,00 |
| 05.03.2025 | 94,00 | 94,00 | 92,30 | 92,40 | -0,05% | 203.035,00 |
| 04.03.2025 | 94,40 | 94,70 | 91,70 | 92,45 | -2,84% | 317.128,00 |
| 03.03.2025 | 93,80 | 95,90 | 93,25 | 95,15 | 1,66% | 185.963,00 |
| 28.02.2025 | 93,40 | 94,25 | 91,55 | 93,60 | -0,53% | 421.972,00 |
| 27.02.2025 | 96,85 | 98,10 | 90,75 | 94,10 | 0,37% | 800.501,00 |
| 26.02.2025 | 93,95 | 94,55 | 93,20 | 93,75 | -0,16% | 174.960,00 |
| 25.02.2025 | 93,60 | 94,40 | 93,60 | 93,90 | 0,00% | 95.424,00 |
| 24.02.2025 | 94,40 | 94,65 | 93,40 | 93,90 | -0,21% | 80.764,00 |
| 21.02.2025 | 93,10 | 94,55 | 93,10 | 94,10 | 1,18% | 117.964,00 |
| 20.02.2025 | 93,65 | 94,00 | 92,70 | 93,00 | -0,43% | 102.553,00 |
| 19.02.2025 | 95,70 | 95,85 | 93,20 | 93,40 | -2,40% | 141.660,00 |
| 18.02.2025 | 96,45 | 96,95 | 95,70 | 95,70 | -0,78% | 102.769,00 |
| 17.02.2025 | 96,20 | 97,00 | 96,20 | 96,45 | 0,26% | 107.217,00 |
| 14.02.2025 | 94,70 | 96,80 | 94,55 | 96,20 | 1,05% | 153.337,00 |
| 13.02.2025 | 95,00 | 95,50 | 94,50 | 95,20 | 1,60% | 212.399,00 |
| 12.02.2025 | 93,75 | 94,50 | 93,60 | 93,70 | 0,16% | 135.607,00 |
| 11.02.2025 | 92,65 | 94,35 | 92,45 | 93,55 | 0,86% | 150.824,00 |
| 10.02.2025 | 92,40 | 93,10 | 92,10 | 92,75 | 0,71% | 91.483,00 |
| 07.02.2025 | 92,60 | 92,85 | 91,45 | 92,10 | -0,05% | 171.072,00 |
| 06.02.2025 | 92,40 | 93,00 | 91,70 | 92,15 | 0,55% | 98.667,00 |
| 05.02.2025 | 91,85 | 91,90 | 90,75 | 91,65 | -0,49% | 101.918,00 |
| 04.02.2025 | 89,05 | 92,60 | 87,70 | 92,10 | 3,66% | 357.945,00 |
| 03.02.2025 | 88,25 | 89,10 | 87,10 | 88,85 | -3,16% | 210.460,00 |
| 31.01.2025 | 91,55 | 92,10 | 91,35 | 91,75 | 0,22% | 168.809,00 |
| 30.01.2025 | 89,95 | 91,55 | 89,90 | 91,55 | 1,78% | 141.817,00 |
| 29.01.2025 | 91,55 | 91,60 | 89,80 | 89,95 | -0,11% | 117.128,00 |
| 28.01.2025 | 89,65 | 90,60 | 89,45 | 90,05 | 0,50% | 130.355,00 |
| 27.01.2025 | 89,80 | 90,00 | 89,00 | 89,60 | -0,50% | 113.066,00 |
| 24.01.2025 | 90,10 | 91,00 | 89,80 | 90,05 | -0,06% | 90.324,00 |
| 23.01.2025 | 90,40 | 90,70 | 89,75 | 90,10 | -0,61% | 121.910,00 |
| 22.01.2025 | 91,10 | 91,60 | 90,55 | 90,65 | -0,17% | 119.234,00 |
| 21.01.2025 | 91,70 | 91,75 | 90,75 | 90,80 | -1,25% | 150.649,00 |
| 20.01.2025 | 91,90 | 92,10 | 91,25 | 91,95 | 0,22% | 63.035,00 |
| 17.01.2025 | 90,90 | 91,75 | 90,40 | 91,75 | 1,94% | 164.935,00 |
| 16.01.2025 | 90,35 | 90,45 | 89,85 | 90,00 | 0,39% | 143.252,00 |
| 15.01.2025 | 88,55 | 89,85 | 87,85 | 89,65 | 1,70% | 130.047,00 |
| 14.01.2025 | 89,00 | 89,00 | 87,75 | 88,15 | -0,11% | 136.092,00 |
| 13.01.2025 | 88,90 | 89,10 | 87,75 | 88,25 | -1,23% | 138.311,00 |
| 10.01.2025 | 89,05 | 90,65 | 89,05 | 89,35 | 0,06% | 118.874,00 |
| 09.01.2025 | 88,90 | 89,65 | 88,60 | 89,30 | 0,28% | 93.734,00 |
| 08.01.2025 | 89,45 | 89,75 | 88,60 | 89,05 | -0,39% | 136.250,00 |
| 07.01.2025 | 89,40 | 89,90 | 88,75 | 89,40 | -0,06% | 142.346,00 |
| 06.01.2025 | 89,15 | 89,85 | 88,35 | 89,45 | 2,23% | 124.715,00 |
| 03.01.2025 | 89,05 | 89,45 | 87,25 | 87,50 | -1,52% | 107.109,00 |
| 02.01.2025 | 89,00 | 89,00 | 87,85 | 88,85 | 0,34% | 133.076,00 |
| 31.12.2024 | 88,30 | 88,90 | 88,25 | 88,55 | 0,28% | 41.770,00 |
| 30.12.2024 | 88,45 | 88,85 | 88,05 | 88,30 | -0,34% | 78.045,00 |
| 27.12.2024 | 88,00 | 88,95 | 88,00 | 88,60 | 0,68% | 116.808,00 |
| 24.12.2024 | 88,25 | 88,80 | 88,00 | 88,00 | -0,06% | 16.006,00 |
| 23.12.2024 | 88,25 | 88,55 | 87,80 | 88,05 | -0,34% | 199.717,00 |
| 20.12.2024 | 87,80 | 88,35 | 87,00 | 88,35 | 0,00% | 377.469,00 |
| 19.12.2024 | 88,55 | 89,50 | 88,05 | 88,35 | -1,72% | 194.224,00 |
| 18.12.2024 | 90,00 | 90,15 | 88,90 | 89,90 | 0,73% | 179.413,00 |
| 17.12.2024 | 89,60 | 90,45 | 89,25 | 89,25 | -0,83% | 168.468,00 |
| 16.12.2024 | 93,00 | 93,45 | 90,00 | 90,00 | -4,00% | 205.466,00 |
| 13.12.2024 | 94,30 | 94,95 | 93,75 | 93,75 | -0,53% | 124.409,00 |
| 12.12.2024 | 94,40 | 94,75 | 94,05 | 94,25 | -0,05% | 95.022,00 |
| 11.12.2024 | 94,00 | 94,55 | 93,90 | 94,30 | -0,32% | 114.542,00 |
| 10.12.2024 | 94,75 | 95,05 | 94,30 | 94,60 | -0,63% | 118.116,00 |
| 09.12.2024 | 95,40 | 96,25 | 95,15 | 95,20 | -0,21% | 124.505,00 |
| 06.12.2024 | 95,40 | 95,80 | 95,30 | 95,40 | 0,16% | 75.956,00 |
| 05.12.2024 | 94,35 | 95,25 | 94,15 | 95,25 | 1,01% | 126.068,00 |
| 04.12.2024 | 93,75 | 95,00 | 93,75 | 94,30 | 0,59% | 107.751,00 |
| 03.12.2024 | 93,95 | 94,15 | 93,20 | 93,75 | 0,97% | 148.823,00 |
| 02.12.2024 | 92,55 | 93,35 | 91,35 | 92,85 | -0,85% | 147.737,00 |
| 29.11.2024 | 92,95 | 94,05 | 92,95 | 93,65 | 0,38% | 113.177,00 |
| 28.11.2024 | 93,85 | 94,15 | 93,30 | 93,30 | -0,27% | 63.363,00 |
| 27.11.2024 | 93,75 | 94,05 | 93,00 | 93,55 | -0,37% | 111.814,00 |
| 26.11.2024 | 95,05 | 95,25 | 93,90 | 93,90 | -2,19% | 148.695,00 |
| 25.11.2024 | 95,95 | 97,00 | 95,75 | 96,00 | 0,84% | 977.058,00 |
| 22.11.2024 | 94,95 | 95,50 | 93,45 | 95,20 | 0,90% | 144.264,00 |
| 21.11.2024 | 92,85 | 94,45 | 92,30 | 94,35 | 1,23% | 160.395,00 |
| 20.11.2024 | 94,65 | 94,70 | 93,10 | 93,20 | -0,90% | 90.689,00 |
| 19.11.2024 | 94,55 | 94,95 | 92,80 | 94,05 | -0,42% | 128.859,00 |
| 18.11.2024 | 93,80 | 94,70 | 93,30 | 94,45 | 0,91% | 111.550,00 |
| 15.11.2024 | 94,55 | 94,75 | 93,55 | 93,60 | -1,32% | 157.180,00 |
| 14.11.2024 | 94,55 | 95,00 | 93,25 | 94,85 | 1,83% | 155.820,00 |
| 13.11.2024 | 92,75 | 93,15 | 91,70 | 93,15 | 0,11% | 148.563,00 |