68,725€
-3,75%
Echtzeit-Aktienkurs EXOR N.V.
Bid:
Ask:
Aktienkurse zur EXOR N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 71,10 | 71,95 | 68,50 | 68,50 | -4,06% | 860.672,00 |
| 17.09.2026 | 71,55 | 72,00 | 70,95 | 71,40 | 0,07% | 130.285,00 |
| 16.09.2026 | 71,15 | 71,75 | 70,50 | 71,35 | 0,42% | 156.844,00 |
| 15.09.2026 | 71,00 | 71,23 | 69,90 | 71,05 | -0,28% | 110.895,00 |
| 14.09.2026 | 70,50 | 71,73 | 70,50 | 71,25 | 0,00% | 180.039,00 |
| 11.09.2026 | 71,30 | 71,30 | 70,40 | 71,25 | 0,64% | 118.136,00 |
| 10.09.2026 | 71,20 | 71,55 | 70,30 | 70,80 | -0,84% | 133.784,00 |
| 09.09.2026 | 72,15 | 73,60 | 71,15 | 71,40 | -1,38% | 231.413,00 |
| 08.09.2026 | 73,40 | 74,25 | 72,40 | 72,40 | -2,03% | 153.118,00 |
| 07.09.2026 | 73,80 | 74,20 | 73,20 | 73,90 | 0,07% | 89.819,00 |
| 04.09.2026 | 73,20 | 74,00 | 73,20 | 73,85 | 0,48% | 139.522,00 |
| 03.09.2026 | 72,70 | 73,95 | 72,65 | 73,50 | 0,82% | 128.745,00 |
| 02.09.2026 | 72,35 | 73,10 | 71,75 | 72,90 | 0,55% | 250.428,00 |
| 01.09.2026 | 72,90 | 73,05 | 72,15 | 72,50 | -0,89% | 220.027,00 |
| 31.08.2026 | 72,90 | 73,50 | 72,70 | 73,15 | 0,34% | 194.613,00 |
| 28.08.2026 | 72,20 | 73,20 | 72,15 | 72,90 | 1,60% | 162.293,00 |
| 27.08.2026 | 71,75 | 71,85 | 70,90 | 71,75 | 0,00% | 119.597,00 |
| 26.08.2026 | 71,90 | 72,30 | 71,50 | 71,75 | 0,14% | 179.775,00 |
| 25.08.2026 | 71,45 | 71,80 | 70,15 | 71,65 | 0,42% | 209.867,00 |
| 24.08.2026 | 71,05 | 71,85 | 70,70 | 71,35 | 0,21% | 140.003,00 |
| 21.08.2026 | 69,75 | 71,25 | 69,55 | 71,20 | 2,15% | 149.413,00 |
| 20.08.2026 | 70,00 | 70,40 | 69,15 | 69,70 | 0,07% | 111.956,00 |
| 19.08.2026 | 68,80 | 69,95 | 68,50 | 69,65 | 1,09% | 103.818,00 |
| 18.08.2026 | 69,50 | 69,90 | 68,90 | 68,90 | -1,29% | 89.611,00 |
| 17.08.2026 | 70,40 | 70,60 | 69,75 | 69,80 | -0,78% | 98.301,00 |
| 14.08.2026 | 70,25 | 70,95 | 70,10 | 70,35 | 0,64% | 107.488,00 |
| 13.08.2026 | 70,10 | 70,55 | 69,60 | 69,90 | 0,36% | 113.717,00 |
| 12.08.2026 | 71,00 | 71,00 | 69,15 | 69,65 | -1,90% | 136.904,00 |
| 11.08.2026 | 70,35 | 71,60 | 70,15 | 71,00 | 1,00% | 119.402,00 |
| 10.08.2026 | 70,45 | 70,55 | 69,80 | 70,30 | -0,35% | 118.811,00 |
| 07.08.2026 | 70,40 | 70,85 | 70,20 | 70,55 | 0,28% | 90.451,00 |
| 06.08.2026 | 71,15 | 71,60 | 70,35 | 70,35 | -0,85% | 110.540,00 |
| 05.08.2026 | 71,95 | 72,30 | 70,95 | 70,95 | -0,49% | 106.712,00 |
| 04.08.2026 | 70,75 | 71,35 | 69,95 | 71,30 | 0,85% | 144.971,00 |
| 03.08.2026 | 69,50 | 72,15 | 69,50 | 70,70 | 2,02% | 156.666,00 |
| 31.07.2026 | 69,45 | 70,00 | 68,70 | 69,30 | -0,57% | 272.068,00 |
| 30.07.2026 | 69,25 | 71,35 | 68,80 | 69,70 | 0,29% | 215.473,00 |
| 29.07.2026 | 69,75 | 70,10 | 68,90 | 69,50 | 0,14% | 109.330,00 |
| 28.07.2026 | 69,45 | 69,45 | 67,90 | 69,40 | 0,51% | 138.408,00 |
| 27.07.2026 | 68,95 | 69,50 | 68,80 | 69,05 | 1,40% | 135.287,00 |
| 24.07.2026 | 67,80 | 68,25 | 67,70 | 68,10 | 0,44% | 83.133,00 |
| 23.07.2026 | 69,05 | 69,20 | 67,65 | 67,80 | -2,45% | 125.507,00 |
| 22.07.2026 | 67,65 | 69,55 | 67,40 | 69,50 | 2,28% | 188.313,00 |
| 21.07.2026 | 68,15 | 68,20 | 67,15 | 67,95 | -0,22% | 131.331,00 |
| 20.07.2026 | 68,70 | 69,40 | 68,10 | 68,10 | -1,02% | 121.547,00 |
| 17.07.2026 | 69,30 | 69,55 | 68,65 | 68,80 | -1,08% | 128.020,00 |
| 16.07.2026 | 69,65 | 69,65 | 68,65 | 69,55 | -0,14% | 137.788,00 |
| 15.07.2026 | 67,60 | 69,75 | 67,25 | 69,65 | 2,88% | 142.265,00 |
| 14.07.2026 | 68,60 | 68,65 | 66,90 | 67,70 | -1,67% | 186.537,00 |
| 13.07.2026 | 68,10 | 69,05 | 68,00 | 68,85 | 0,51% | 103.146,00 |
| 10.07.2026 | 68,30 | 68,70 | 68,20 | 68,50 | 1,33% | 568,00 |
| 09.07.2026 | 68,50 | 68,50 | 66,95 | 67,60 | -0,88% | 397,00 |
| 08.07.2026 | 69,05 | 69,05 | 67,35 | 68,20 | -1,73% | 158,00 |
| 07.07.2026 | 69,45 | 70,25 | 69,10 | 69,40 | -0,36% | 319,00 |
| 06.07.2026 | 69,20 | 69,90 | 69,15 | 69,65 | 0,58% | 220,00 |
| 03.07.2026 | 68,50 | 69,25 | 68,20 | 69,25 | 1,39% | 95.711,00 |
| 02.07.2026 | 67,90 | 68,95 | 67,50 | 68,30 | 0,37% | 187.113,00 |
| 01.07.2026 | 67,05 | 68,35 | 66,90 | 68,05 | 1,57% | 155.280,00 |
| 30.06.2026 | 67,00 | 67,50 | 66,05 | 67,00 | 0,22% | 210.535,00 |
| 29.06.2026 | 66,95 | 67,55 | 66,65 | 66,85 | -0,15% | 198.544,00 |
| 26.06.2026 | 65,30 | 66,95 | 64,50 | 66,95 | 2,21% | 218.236,00 |
| 25.06.2026 | 64,80 | 66,20 | 64,75 | 65,50 | 0,46% | 229.235,00 |
| 24.06.2026 | 64,40 | 65,65 | 63,95 | 65,20 | 0,77% | 218.302,00 |
| 23.06.2026 | 65,50 | 65,65 | 64,65 | 64,70 | -2,27% | 171.842,00 |
| 22.06.2026 | 65,60 | 66,35 | 65,00 | 66,20 | 0,99% | 246.571,00 |
| 19.06.2026 | 66,35 | 66,90 | 65,55 | 65,55 | -1,65% | 702.993,00 |
| 18.06.2026 | 66,10 | 66,65 | 65,35 | 66,65 | 0,83% | 170.457,00 |
| 17.06.2026 | 67,00 | 67,05 | 65,70 | 66,10 | -1,93% | 209.188,00 |
| 16.06.2026 | 67,00 | 67,60 | 66,75 | 67,40 | 0,37% | 172.181,00 |
| 15.06.2026 | 67,90 | 68,35 | 67,05 | 67,15 | 0,37% | 211.389,00 |
| 12.06.2026 | 66,65 | 67,90 | 66,15 | 66,90 | 2,29% | 151.670,00 |
| 11.06.2026 | 66,00 | 66,55 | 65,35 | 65,40 | -1,21% | 181.872,00 |
| 10.06.2026 | 66,65 | 66,85 | 65,55 | 66,20 | -0,08% | 157.544,00 |
| 09.06.2026 | 65,90 | 67,25 | 65,70 | 66,25 | -0,15% | 195.113,00 |
| 08.06.2026 | 65,25 | 67,15 | 65,10 | 66,35 | 0,99% | 236.105,00 |
| 05.06.2026 | 65,50 | 66,55 | 65,50 | 65,70 | 0,00% | 150.666,00 |
| 04.06.2026 | 65,25 | 66,20 | 65,15 | 65,70 | 0,84% | 180.507,00 |
| 03.06.2026 | 66,55 | 66,90 | 65,15 | 65,15 | -2,69% | 183.571,00 |
| 02.06.2026 | 66,25 | 67,15 | 65,80 | 66,95 | 0,83% | 213.437,00 |
| 01.06.2026 | 66,80 | 67,15 | 65,85 | 66,40 | -0,82% | 200.408,00 |
| 29.05.2026 | 66,90 | 67,55 | 66,60 | 66,95 | 0,37% | 558.814,00 |
| 28.05.2026 | 66,10 | 67,25 | 65,50 | 66,70 | 0,15% | 226.169,00 |
| 27.05.2026 | 66,25 | 67,35 | 66,25 | 66,60 | 0,53% | 164.534,00 |
| 26.05.2026 | 67,60 | 67,60 | 65,75 | 66,25 | -2,57% | 298.344,00 |
| 25.05.2026 | 67,80 | 68,30 | 67,70 | 68,00 | 0,59% | 101.685,00 |
| 22.05.2026 | 67,45 | 67,80 | 67,00 | 67,60 | 1,05% | 137.760,00 |
| 21.05.2026 | 66,70 | 67,60 | 66,30 | 66,90 | 0,68% | 166.117,00 |
| 20.05.2026 | 65,65 | 66,90 | 65,05 | 66,45 | 0,99% | 219.278,00 |
| 19.05.2026 | 65,05 | 66,15 | 65,05 | 65,80 | 1,23% | 170.957,00 |
| 18.05.2026 | 65,00 | 65,65 | 63,20 | 65,00 | -0,76% | 270.823,00 |
| 15.05.2026 | 66,10 | 66,80 | 65,45 | 65,50 | -1,80% | 206.085,00 |
| 14.05.2026 | 66,40 | 67,05 | 66,40 | 66,70 | 0,83% | 164.701,00 |
| 13.05.2026 | 66,30 | 66,65 | 65,15 | 66,15 | 0,23% | 176.404,00 |
| 12.05.2026 | 66,60 | 66,95 | 65,75 | 66,00 | -1,20% | 120.089,00 |
| 11.05.2026 | 68,30 | 68,30 | 66,40 | 66,80 | -2,41% | 176.232,00 |
| 08.05.2026 | 68,00 | 69,40 | 67,60 | 68,45 | 0,44% | 162.887,00 |
| 07.05.2026 | 68,00 | 68,80 | 67,95 | 68,15 | 0,52% | 275.437,00 |
| 06.05.2026 | 67,25 | 68,05 | 66,80 | 67,80 | 2,03% | 530.752,00 |
| 05.05.2026 | 66,90 | 67,30 | 65,40 | 66,45 | -0,37% | 244.593,00 |
| 04.05.2026 | 67,45 | 67,50 | 66,18 | 66,70 | -0,15% | 243.433,00 |