73,325€
0,86%
Echtzeit-Aktienkurs EXOR N.V.
Bid:
Ask:
Aktienkurse zur EXOR N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,69% | 169.190,00 |
| 28.01.2026 | 72,03 | 72,10 | 68,33 | 68,68 | 0,18% | - |
| 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% | 119.513,00 |
| 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 |
| 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 |