86,300€
-2,49%
Echtzeit-Aktienkurs Exor N.V.
Bid:
Ask:
Aktienkurse zur Exor N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 88,25 | 88,30 | 86,50 | 86,50 | -2,37% | 963,00 |
| 03.07.2025 | 87,85 | 88,60 | 87,70 | 88,60 | 2,01% | 237,00 |
| 02.07.2025 | 86,90 | 87,00 | 86,10 | 86,85 | 0,58% | 285,00 |
| 01.07.2025 | 85,85 | 86,55 | 84,90 | 86,35 | 0,88% | 151,00 |
| 30.06.2025 | 86,20 | 86,40 | 85,35 | 85,60 | -0,12% | 237,00 |
| 27.06.2025 | 83,80 | 85,90 | 83,75 | 85,70 | 2,76% | 495,00 |
| 26.06.2025 | 84,20 | 84,20 | 82,95 | 83,40 | -0,77% | 660,00 |
| 25.06.2025 | 82,80 | 84,05 | 82,80 | 84,05 | 1,63% | 159,00 |
| 24.06.2025 | 82,75 | 83,45 | 82,55 | 82,70 | 2,16% | 975,00 |
| 23.06.2025 | 81,60 | 82,10 | 80,90 | 80,95 | -0,67% | 498,00 |
| 20.06.2025 | 81,60 | 81,65 | 81,40 | 81,50 | 0,43% | 276,00 |
| 19.06.2025 | 80,85 | 81,50 | 80,55 | 81,15 | -0,37% | 258,00 |
| 18.06.2025 | 81,15 | 81,50 | 81,10 | 81,45 | -0,06% | 45,00 |
| 17.06.2025 | 81,50 | 82,10 | 81,00 | 81,50 | -0,55% | 1.306,00 |
| 16.06.2025 | 81,70 | 82,20 | 81,05 | 81,95 | -1,21% | 443,00 |
| 13.06.2025 | 81,05 | 83,00 | 80,85 | 82,95 | 0,73% | 1.313,00 |
| 12.06.2025 | 86,00 | 86,00 | 82,35 | 82,35 | -4,74% | 1.040,00 |
| 11.06.2025 | 86,20 | 86,45 | 85,90 | 86,45 | 0,52% | 717,00 |
| 10.06.2025 | 84,70 | 86,00 | 84,70 | 86,00 | 1,30% | 769,00 |
| 09.06.2025 | 84,60 | 85,35 | 84,60 | 84,90 | 0,06% | 326,00 |
| 06.06.2025 | 84,60 | 84,90 | 84,30 | 84,85 | 0,71% | 222,00 |
| 05.06.2025 | 83,75 | 84,75 | 83,75 | 84,25 | 0,42% | 517,00 |
| 04.06.2025 | 84,70 | 84,70 | 83,90 | 83,90 | 0,06% | 93,00 |
| 03.06.2025 | 84,25 | 84,25 | 83,60 | 83,85 | -0,53% | 161,00 |
| 02.06.2025 | 85,00 | 85,15 | 83,15 | 84,30 | -0,41% | 348,00 |
| 30.05.2025 | 84,15 | 85,25 | 84,15 | 84,65 | 0,53% | 540,00 |
| 29.05.2025 | 85,65 | 85,65 | 84,20 | 84,20 | -0,41% | 381,00 |
| 28.05.2025 | 85,95 | 85,95 | 84,25 | 84,55 | -1,69% | 814,00 |
| 27.05.2025 | 85,65 | 86,50 | 85,65 | 86,00 | 0,41% | 902,00 |
| 26.05.2025 | 85,75 | 85,95 | 85,30 | 85,65 | 1,18% | 604,00 |
| 23.05.2025 | 86,90 | 86,90 | 83,50 | 84,65 | -2,36% | 1.324,00 |
| 22.05.2025 | 87,45 | 87,45 | 86,25 | 86,70 | -1,59% | 58,00 |
| 21.05.2025 | 88,70 | 88,70 | 87,75 | 88,10 | -1,01% | 329,00 |
| 20.05.2025 | 88,00 | 89,00 | 87,45 | 89,00 | 0,91% | 680,00 |
| 19.05.2025 | 87,50 | 88,20 | 86,90 | 88,20 | 0,34% | 118,00 |
| 16.05.2025 | 88,10 | 88,65 | 87,70 | 87,90 | -0,28% | 174,00 |
| 15.05.2025 | 88,25 | 88,65 | 87,10 | 88,15 | -0,40% | 808,00 |
| 14.05.2025 | 88,40 | 90,30 | 87,00 | 88,50 | 0,40% | 1.236,00 |
| 13.05.2025 | 88,15 | 88,40 | 87,90 | 88,15 | 0,00% | 320,00 |
| 12.05.2025 | 86,40 | 89,45 | 86,05 | 88,15 | 3,28% | 511,00 |
| 09.05.2025 | 86,05 | 86,05 | 85,10 | 85,35 | 0,23% | 1.045,00 |
| 08.05.2025 | 84,55 | 85,15 | 84,00 | 85,15 | 0,89% | 495,00 |
| 07.05.2025 | 83,95 | 84,65 | 83,75 | 84,40 | 1,56% | 650,00 |
| 06.05.2025 | 83,75 | 83,75 | 82,95 | 83,10 | -1,01% | 118,00 |
| 05.05.2025 | 83,80 | 84,15 | 83,75 | 83,95 | -0,42% | 44,00 |
| 02.05.2025 | 83,30 | 84,30 | 82,75 | 84,30 | 1,26% | 386,00 |
| 30.04.2025 | 82,05 | 83,25 | 81,00 | 83,25 | 0,79% | 484,00 |
| 29.04.2025 | 82,10 | 82,60 | 81,95 | 82,60 | 0,00% | 149,00 |
| 28.04.2025 | 82,65 | 83,60 | 82,40 | 82,60 | -0,06% | 261,00 |
| 25.04.2025 | 83,15 | 83,15 | 82,10 | 82,65 | -0,24% | 163,00 |
| 24.04.2025 | 81,45 | 82,85 | 81,20 | 82,85 | 3,18% | 721,00 |
| 23.04.2025 | 80,30 | 80,35 | 79,85 | 80,30 | 1,84% | 372,00 |
| 22.04.2025 | 78,10 | 78,85 | 77,80 | 78,85 | 0,70% | 180,00 |
| 17.04.2025 | 79,10 | 79,10 | 77,55 | 78,30 | 0,51% | 1.089,00 |
| 16.04.2025 | 77,60 | 78,40 | 77,50 | 77,90 | -0,70% | 2.905,00 |
| 15.04.2025 | 76,95 | 78,55 | 76,95 | 78,45 | 1,49% | 914,00 |
| 14.04.2025 | 76,80 | 77,80 | 76,65 | 77,30 | 0,59% | 1.346,00 |
| 11.04.2025 | 78,50 | 78,50 | 74,95 | 76,85 | 1,39% | 611,00 |
| 10.04.2025 | 80,30 | 80,45 | 75,55 | 75,80 | -5,84% | 475,00 |
| 09.04.2025 | 75,40 | 80,50 | 73,80 | 80,50 | 8,42% | 1.333,00 |
| 08.04.2025 | 77,80 | 77,80 | 74,25 | 74,25 | -3,26% | 880,00 |
| 07.04.2025 | 74,10 | 76,75 | 71,00 | 76,75 | 1,05% | 2.050,00 |
| 04.04.2025 | 81,15 | 81,15 | 75,40 | 75,95 | -6,87% | 5.791,00 |
| 03.04.2025 | 82,25 | 82,85 | 81,00 | 81,55 | -2,45% | 914,00 |
| 02.04.2025 | 84,60 | 84,60 | 82,80 | 83,60 | -0,65% | 495,00 |
| 01.04.2025 | 84,55 | 84,65 | 83,45 | 84,15 | -0,59% | 597,00 |
| 31.03.2025 | 88,05 | 88,25 | 83,65 | 84,65 | -4,35% | 2.615,00 |
| 28.03.2025 | 90,70 | 90,70 | 88,05 | 88,50 | -2,91% | 325,00 |
| 27.03.2025 | 91,00 | 92,50 | 88,75 | 91,15 | -2,41% | 1.138,00 |
| 26.03.2025 | 91,75 | 94,05 | 89,35 | 93,40 | 1,58% | 1.336,00 |
| 25.03.2025 | 91,10 | 92,10 | 90,00 | 91,95 | 1,21% | 747,00 |
| 24.03.2025 | 90,45 | 91,00 | 90,15 | 90,85 | 0,55% | 279,00 |
| 21.03.2025 | 90,40 | 90,45 | 89,55 | 90,35 | -0,44% | 134,00 |
| 20.03.2025 | 90,00 | 90,90 | 89,70 | 90,75 | 0,55% | 75,00 |
| 19.03.2025 | 90,00 | 91,60 | 89,20 | 90,25 | 0,33% | 1.228,00 |
| 18.03.2025 | 90,60 | 90,95 | 89,95 | 89,95 | -0,39% | 146,00 |
| 17.03.2025 | 89,35 | 91,30 | 89,35 | 90,30 | 1,01% | 2.245,00 |
| 14.03.2025 | 89,60 | 89,60 | 88,05 | 89,40 | 1,25% | 552,00 |
| 13.03.2025 | 89,20 | 89,40 | 88,00 | 88,30 | -1,51% | 932,00 |
| 12.03.2025 | 89,10 | 89,80 | 88,40 | 89,65 | 0,84% | 264,00 |
| 11.03.2025 | 90,50 | 90,95 | 88,00 | 88,90 | -0,17% | 1.823,00 |
| 10.03.2025 | 93,40 | 93,45 | 89,05 | 89,05 | -3,52% | 443,00 |
| 07.03.2025 | 92,75 | 93,75 | 92,05 | 92,30 | -0,86% | 2.736,00 |
| 06.03.2025 | 93,65 | 93,65 | 91,95 | 93,10 | -0,05% | 138,00 |
| 05.03.2025 | 94,25 | 94,35 | 92,55 | 93,15 | 0,49% | 1.550,00 |
| 04.03.2025 | 94,60 | 94,60 | 92,00 | 92,70 | -2,78% | 1.543,00 |
| 03.03.2025 | 95,55 | 95,85 | 93,30 | 95,35 | 0,74% | 2.791,00 |
| 28.02.2025 | 93,10 | 94,65 | 92,00 | 94,65 | 1,07% | 1.551,00 |
| 27.02.2025 | 98,00 | 102,40 | 91,15 | 93,65 | -1,94% | 1.468,00 |
| 26.02.2025 | 94,80 | 95,50 | 93,50 | 95,50 | 1,27% | 346,00 |
| 25.02.2025 | 93,75 | 94,30 | 93,75 | 94,30 | 0,59% | 12,00 |
| 24.02.2025 | 94,30 | 94,75 | 93,70 | 93,75 | -0,53% | 515,00 |
| 21.02.2025 | 93,35 | 94,35 | 93,05 | 94,25 | 1,62% | 97,00 |
| 20.02.2025 | 93,65 | 93,65 | 92,75 | 92,75 | -0,91% | 487,00 |
| 19.02.2025 | 95,50 | 95,50 | 93,25 | 93,60 | -2,04% | 778,00 |
| 18.02.2025 | 96,60 | 96,70 | 95,55 | 95,55 | -0,83% | 233,00 |
| 17.02.2025 | 96,20 | 96,70 | 95,95 | 96,35 | -0,05% | 297,00 |
| 14.02.2025 | 95,40 | 96,40 | 95,35 | 96,40 | 1,63% | 1.285,00 |
| 13.02.2025 | 95,10 | 95,10 | 94,85 | 94,85 | 0,80% | 941,00 |
| 12.02.2025 | 93,60 | 94,45 | 93,60 | 94,10 | 0,48% | 817,00 |