75,450€
0,53%
Echtzeit-Aktienkurs Exor N.V.
Bid:
Ask:
Aktienkurse zur Exor N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 76,13 | 76,28 | 75,33 | 75,45 | 0,53% | - |
| 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 |
| 28.07.2025 | 92,00 | 92,75 | 91,10 | 91,40 | 0,77% | 156.582,00 |
| 25.07.2025 | 90,95 | 91,50 | 90,35 | 90,70 | -0,60% | 116.336,00 |
| 24.07.2025 | 91,35 | 91,50 | 90,60 | 91,25 | 0,55% | 110.935,00 |
| 23.07.2025 | 89,95 | 90,90 | 89,50 | 90,75 | 2,37% | 105.853,00 |
| 22.07.2025 | 89,20 | 89,40 | 88,35 | 88,65 | -0,95% | 99.369,00 |
| 21.07.2025 | 89,50 | 90,05 | 89,00 | 89,50 | 0,00% | 81.645,00 |
| 18.07.2025 | 89,35 | 90,20 | 88,95 | 89,50 | 0,56% | 117.001,00 |
| 17.07.2025 | 88,85 | 89,50 | 88,60 | 89,00 | 1,42% | 100.553,00 |
| 16.07.2025 | 87,75 | 88,85 | 87,65 | 87,75 | -0,57% | 120.336,00 |
| 15.07.2025 | 88,65 | 89,40 | 88,25 | 88,25 | 0,11% | 90.216,00 |
| 14.07.2025 | 88,85 | 89,10 | 87,90 | 88,15 | -1,73% | 84.961,00 |
| 11.07.2025 | 90,00 | 90,15 | 89,15 | 89,70 | -0,44% | 120.128,00 |
| 10.07.2025 | 89,00 | 90,20 | 88,75 | 90,10 | 1,75% | 103.744,00 |
| 09.07.2025 | 88,20 | 89,20 | 87,75 | 88,55 | 0,40% | 133.049,00 |
| 08.07.2025 | 87,00 | 88,25 | 86,80 | 88,20 | 1,03% | 247.266,00 |
| 07.07.2025 | 86,85 | 87,70 | 86,40 | 87,30 | 0,81% | 143.603,00 |
| 04.07.2025 | 87,40 | 87,40 | 86,35 | 86,60 | -1,31% | 106.540,00 |
| 03.07.2025 | 87,20 | 88,15 | 86,90 | 87,75 | 1,09% | 127.933,00 |
| 02.07.2025 | 86,95 | 87,35 | 86,05 | 86,80 | 0,58% | 141.262,00 |
| 01.07.2025 | 85,70 | 86,30 | 84,85 | 86,30 | 0,82% | 176.397,00 |
| 30.06.2025 | 86,40 | 86,40 | 85,20 | 85,60 | -0,35% | 282.485,00 |
| 27.06.2025 | 83,80 | 86,05 | 83,80 | 85,90 | 3,18% | 134.701,00 |
| 26.06.2025 | 84,25 | 84,25 | 82,80 | 83,25 | -0,77% | 112.091,00 |
| 25.06.2025 | 82,60 | 84,30 | 82,60 | 83,90 | 1,82% | 196.263,00 |
| 24.06.2025 | 82,95 | 83,30 | 82,40 | 82,40 | 1,42% | 112.792,00 |
| 23.06.2025 | 81,40 | 82,20 | 81,15 | 81,25 | -0,79% | 108.173,00 |
| 20.06.2025 | 81,65 | 81,90 | 81,10 | 81,90 | 0,99% | 562.230,00 |
| 19.06.2025 | 80,75 | 81,60 | 80,50 | 81,10 | -0,31% | 102.487,00 |
| 18.06.2025 | 81,55 | 81,78 | 81,00 | 81,35 | -0,49% | 114.787,00 |
| 17.06.2025 | 81,40 | 82,30 | 80,95 | 81,75 | -0,18% | 191.312,00 |
| 16.06.2025 | 80,95 | 82,25 | 80,95 | 81,90 | 1,17% | 135.869,00 |
| 13.06.2025 | 81,10 | 81,85 | 80,80 | 80,95 | -1,82% | 128.839,00 |
| 12.06.2025 | 84,75 | 85,05 | 82,45 | 82,45 | -4,07% | 172.930,00 |
| 11.06.2025 | 86,20 | 86,55 | 85,85 | 85,95 | -0,12% | 159.686,00 |
| 10.06.2025 | 85,10 | 86,05 | 84,90 | 86,05 | 1,53% | 163.392,00 |
| 09.06.2025 | 84,50 | 85,60 | 84,50 | 84,75 | 0,00% | 92.872,00 |
| 06.06.2025 | 84,35 | 85,00 | 84,30 | 84,75 | 0,41% | 79.139,00 |
| 05.06.2025 | 84,00 | 84,85 | 83,55 | 84,40 | 0,78% | 138.050,00 |
| 04.06.2025 | 84,70 | 84,75 | 83,75 | 83,75 | -0,77% | 168.438,00 |
| 03.06.2025 | 83,90 | 84,40 | 83,25 | 84,40 | 0,60% | 105.602,00 |
| 02.06.2025 | 84,05 | 84,45 | 83,05 | 83,90 | -1,06% | 139.718,00 |
| 30.05.2025 | 84,25 | 85,30 | 84,15 | 84,80 | 0,47% | 875.135,00 |
| 29.05.2025 | 85,30 | 85,85 | 84,40 | 84,40 | -0,18% | 88.816,00 |