69,675€
-0,54%
Echtzeit-Aktienkurs Exor N.V.
Bid:
Ask:
Aktienkurse zur Exor N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 70,08 | 70,48 | 69,53 | 69,93 | -0,18% | 371,00 |
| 21.04.2026 | 70,55 | 70,60 | 69,90 | 70,05 | -0,28% | 591,00 |
| 20.04.2026 | 71,05 | 71,05 | 70,00 | 70,25 | -2,02% | 1.916,00 |
| 17.04.2026 | 70,05 | 72,20 | 69,95 | 71,70 | 2,80% | 1.125,00 |
| 16.04.2026 | 69,95 | 70,05 | 69,75 | 69,75 | 0,29% | 164,00 |
| 15.04.2026 | 69,85 | 70,30 | 69,35 | 69,55 | -0,71% | 413,00 |
| 14.04.2026 | 69,65 | 70,15 | 69,45 | 70,05 | 0,72% | 181,00 |
| 13.04.2026 | 68,05 | 69,55 | 67,85 | 69,55 | 1,24% | 5.876,00 |
| 10.04.2026 | 68,95 | 70,20 | 68,60 | 68,70 | 0,73% | 5.813,00 |
| 09.04.2026 | 68,05 | 68,25 | 67,75 | 68,20 | 0,44% | 859,00 |
| 08.04.2026 | 69,00 | 69,10 | 67,90 | 67,90 | 1,88% | 4.730,00 |
| 07.04.2026 | 67,45 | 68,35 | 65,70 | 66,65 | -1,26% | 4.346,00 |
| 02.04.2026 | 65,45 | 67,60 | 65,40 | 67,50 | 0,75% | 2.613,00 |
| 01.04.2026 | 66,55 | 67,30 | 66,35 | 67,00 | 1,52% | 2.412,00 |
| 31.03.2026 | 65,75 | 66,15 | 65,40 | 66,00 | 1,15% | 5.205,00 |
| 30.03.2026 | 63,45 | 65,25 | 63,25 | 65,25 | 2,51% | 628,00 |
| 27.03.2026 | 64,80 | 65,20 | 63,50 | 63,65 | -2,15% | 1.372,00 |
| 26.03.2026 | 64,85 | 65,30 | 64,40 | 65,05 | -0,54% | 869,00 |
| 25.03.2026 | 64,20 | 65,50 | 64,10 | 65,40 | 3,15% | 2.319,00 |
| 24.03.2026 | 62,55 | 63,95 | 62,10 | 63,40 | -2,39% | 4.700,00 |
| 23.03.2026 | 62,75 | 66,10 | 61,80 | 64,95 | 2,36% | 3.600,00 |
| 20.03.2026 | 65,90 | 65,90 | 63,05 | 63,45 | -3,86% | 2.257,00 |
| 19.03.2026 | 67,45 | 67,45 | 64,65 | 66,00 | -2,15% | 2.440,00 |
| 18.03.2026 | 69,25 | 69,25 | 67,00 | 67,45 | -2,46% | 1.594,00 |
| 17.03.2026 | 67,75 | 69,45 | 67,75 | 69,15 | 1,39% | 1.914,00 |
| 16.03.2026 | 69,30 | 69,35 | 67,45 | 68,20 | -1,45% | 4.820,00 |
| 13.03.2026 | 70,30 | 70,35 | 68,15 | 69,20 | -1,70% | 2.915,00 |
| 12.03.2026 | 69,90 | 70,75 | 69,60 | 70,40 | -0,21% | 1.382,00 |
| 11.03.2026 | 70,15 | 70,65 | 69,70 | 70,55 | 0,79% | 986,00 |
| 10.03.2026 | 70,90 | 71,45 | 70,00 | 70,00 | -1,69% | 307,00 |
| 09.03.2026 | 69,40 | 71,20 | 68,20 | 71,20 | 0,64% | 1.484,00 |
| 06.03.2026 | 72,75 | 72,75 | 70,45 | 70,75 | -1,67% | 2.156,00 |
| 05.03.2026 | 71,60 | 72,40 | 71,20 | 71,95 | -0,62% | 917,00 |
| 04.03.2026 | 72,35 | 72,40 | 72,10 | 72,40 | 0,63% | 1.517,00 |
| 03.03.2026 | 71,70 | 72,10 | 69,55 | 71,95 | -0,96% | 6.247,00 |
| 02.03.2026 | 73,00 | 73,05 | 71,55 | 72,65 | -1,89% | 2.741,00 |
| 27.02.2026 | 74,85 | 74,95 | 73,90 | 74,05 | -1,33% | 1.272,00 |
| 26.02.2026 | 74,10 | 75,10 | 74,10 | 75,05 | 1,08% | 816,00 |
| 25.02.2026 | 74,75 | 75,15 | 74,10 | 74,25 | -0,60% | 2.030,00 |
| 24.02.2026 | 72,80 | 74,80 | 72,75 | 74,70 | 2,75% | 2.049,00 |
| 23.02.2026 | 73,00 | 73,55 | 72,50 | 72,70 | -0,68% | 1.484,00 |
| 20.02.2026 | 72,95 | 73,50 | 72,15 | 73,20 | 0,62% | 1.639,00 |
| 19.02.2026 | 72,30 | 73,20 | 72,00 | 72,75 | 0,97% | 911,00 |
| 18.02.2026 | 72,00 | 72,35 | 71,90 | 72,05 | 0,07% | 1.475,00 |
| 17.02.2026 | 70,55 | 72,00 | 70,35 | 72,00 | 2,13% | 1.703,00 |
| 16.02.2026 | 72,85 | 72,90 | 70,35 | 70,50 | -3,03% | 3.117,00 |
| 13.02.2026 | 72,30 | 73,30 | 71,80 | 72,70 | 0,41% | 1.584,00 |
| 12.02.2026 | 72,45 | 73,85 | 72,15 | 72,40 | -0,07% | 825,00 |
| 11.02.2026 | 72,80 | 73,00 | 71,70 | 72,45 | -0,55% | 1.090,00 |
| 10.02.2026 | 69,10 | 73,00 | 69,10 | 72,85 | 5,12% | 2.657,00 |
| 09.02.2026 | 68,90 | 69,60 | 68,60 | 69,30 | 0,95% | 1.040,00 |
| 06.02.2026 | 70,30 | 70,30 | 66,55 | 68,65 | -2,35% | 4.727,00 |
| 05.02.2026 | 71,20 | 71,65 | 69,80 | 70,30 | -0,71% | 1.378,00 |
| 04.02.2026 | 69,85 | 72,00 | 69,85 | 70,80 | 1,72% | 2.546,00 |
| 03.02.2026 | 70,05 | 71,05 | 69,55 | 69,60 | -0,29% | 1.123,00 |
| 02.02.2026 | 68,65 | 69,85 | 68,45 | 69,80 | 1,01% | 1.046,00 |
| 30.01.2026 | 69,50 | 69,50 | 68,80 | 69,10 | -0,79% | 1.325,00 |
| 29.01.2026 | 69,30 | 69,65 | 68,85 | 69,65 | 0,94% | 2.389,00 |
| 28.01.2026 | 69,30 | 69,30 | 68,35 | 69,00 | 0,29% | 1.068,00 |
| 27.01.2026 | 69,65 | 69,75 | 68,50 | 68,80 | -0,94% | 2.491,00 |
| 26.01.2026 | 70,45 | 70,55 | 69,35 | 69,45 | -1,56% | 663,00 |
| 23.01.2026 | 70,90 | 70,95 | 70,15 | 70,55 | -0,63% | 1.764,00 |
| 22.01.2026 | 71,35 | 72,35 | 70,80 | 71,00 | -0,77% | 697,00 |
| 21.01.2026 | 69,50 | 71,55 | 69,30 | 71,55 | 4,00% | 1.357,00 |
| 20.01.2026 | 69,60 | 69,60 | 68,65 | 68,80 | -1,43% | 1.410,00 |
| 19.01.2026 | 71,45 | 72,15 | 69,70 | 69,80 | -2,99% | 2.402,00 |
| 16.01.2026 | 74,80 | 74,80 | 71,60 | 71,95 | -1,91% | 1.413,00 |
| 15.01.2026 | 73,60 | 73,70 | 73,20 | 73,35 | 0,14% | 187,00 |
| 14.01.2026 | 73,50 | 74,00 | 73,10 | 73,25 | -0,48% | 752,00 |
| 13.01.2026 | 75,20 | 75,25 | 73,10 | 73,60 | -2,00% | 2.374,00 |
| 12.01.2026 | 75,60 | 77,00 | 74,10 | 75,10 | -0,27% | 6.687,00 |
| 09.01.2026 | 74,65 | 76,00 | 74,50 | 75,30 | 1,01% | 2.476,00 |
| 08.01.2026 | 74,75 | 74,75 | 73,45 | 74,55 | -0,67% | 499,00 |
| 07.01.2026 | 74,20 | 75,05 | 73,85 | 75,05 | 1,01% | 1.481,00 |
| 06.01.2026 | 74,10 | 74,35 | 72,60 | 74,30 | 0,47% | 982,00 |
| 05.01.2026 | 73,35 | 74,20 | 72,85 | 73,95 | 1,23% | 2.901,00 |
| 02.01.2026 | 72,85 | 73,25 | 72,55 | 73,05 | 0,34% | 723,00 |
| 30.12.2025 | 72,40 | 72,80 | 72,25 | 72,80 | 0,55% | 689,00 |
| 29.12.2025 | 71,95 | 73,00 | 71,95 | 72,40 | 0,77% | 2.839,00 |
| 23.12.2025 | 72,65 | 72,65 | 71,80 | 71,85 | -0,83% | 1.572,00 |
| 22.12.2025 | 72,80 | 73,50 | 72,45 | 72,45 | -0,62% | 1.786,00 |
| 19.12.2025 | 71,95 | 72,95 | 71,95 | 72,90 | 1,25% | 1.077,00 |
| 18.12.2025 | 72,00 | 72,20 | 71,65 | 72,00 | 0,35% | 976,00 |
| 17.12.2025 | 72,95 | 73,05 | 71,75 | 71,75 | -0,90% | 792,00 |
| 16.12.2025 | 71,70 | 72,50 | 71,70 | 72,40 | 0,77% | 3.356,00 |
| 15.12.2025 | 74,20 | 74,20 | 71,75 | 71,85 | -0,14% | 2.967,00 |
| 12.12.2025 | 71,85 | 72,65 | 71,85 | 71,95 | 0,35% | 356,00 |
| 11.12.2025 | 71,45 | 71,95 | 71,00 | 71,70 | -0,21% | 680,00 |
| 10.12.2025 | 72,00 | 72,05 | 70,95 | 71,85 | 0,07% | 641,00 |
| 09.12.2025 | 72,25 | 72,55 | 71,45 | 71,80 | -0,35% | 1.523,00 |
| 08.12.2025 | 73,25 | 73,25 | 71,80 | 72,05 | -1,91% | 806,00 |
| 05.12.2025 | 72,35 | 73,85 | 72,35 | 73,45 | 1,66% | 2.345,00 |
| 04.12.2025 | 73,00 | 73,05 | 72,10 | 72,25 | -0,48% | 2.179,00 |
| 03.12.2025 | 71,75 | 72,60 | 71,75 | 72,60 | 1,40% | 385,00 |
| 02.12.2025 | 72,75 | 72,80 | 71,45 | 71,60 | -1,58% | 764,00 |
| 01.12.2025 | 72,40 | 73,00 | 71,95 | 72,75 | 0,00% | 3.948,00 |
| 28.11.2025 | 72,70 | 72,90 | 72,55 | 72,75 | 0,14% | 548,00 |
| 27.11.2025 | 72,15 | 72,65 | 72,15 | 72,65 | 0,48% | 434,00 |
| 26.11.2025 | 72,45 | 72,45 | 71,65 | 72,30 | 0,07% | 1.041,00 |
| 25.11.2025 | 71,00 | 72,30 | 70,95 | 72,25 | 1,62% | 339,00 |