69,075€
-2,98%
Echtzeit-Aktienkurs EXOR N.V.
Bid:
Ask:
Aktienkurse zur EXOR N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 71,50 | 71,70 | 68,50 | 69,40 | -2,53% | 2.569,00 |
| 17.09.2026 | 71,40 | 71,85 | 71,20 | 71,20 | 0,14% | 109,00 |
| 16.09.2026 | 70,85 | 71,55 | 70,55 | 71,10 | -0,07% | 129,00 |
| 15.09.2026 | 70,65 | 71,15 | 69,90 | 71,15 | -0,56% | 307,00 |
| 14.09.2026 | 71,00 | 71,60 | 70,90 | 71,55 | 0,49% | 793,00 |
| 11.09.2026 | 71,05 | 71,30 | 70,50 | 71,20 | 0,78% | 109,00 |
| 10.09.2026 | 71,45 | 71,50 | 70,50 | 70,65 | -0,91% | 46,00 |
| 09.09.2026 | 72,20 | 73,10 | 71,20 | 71,30 | -1,52% | 344,00 |
| 08.09.2026 | 73,90 | 74,25 | 72,30 | 72,40 | -1,96% | 321,00 |
| 07.09.2026 | 73,85 | 74,05 | 73,20 | 73,85 | 0,00% | 732,00 |
| 04.09.2026 | 73,55 | 74,00 | 73,55 | 73,85 | 0,54% | 702,00 |
| 03.09.2026 | 72,90 | 73,85 | 72,90 | 73,45 | 0,75% | 496,00 |
| 02.09.2026 | 71,95 | 73,00 | 71,85 | 72,90 | 1,32% | 320,00 |
| 01.09.2026 | 72,90 | 72,90 | 71,95 | 71,95 | -1,24% | 445,00 |
| 31.08.2026 | 72,70 | 73,40 | 72,60 | 72,85 | 0,21% | 440,00 |
| 28.08.2026 | 72,40 | 73,15 | 72,40 | 72,70 | 1,47% | 2.666,00 |
| 27.08.2026 | 72,00 | 72,00 | 71,15 | 71,65 | 0,00% | 1.546,00 |
| 26.08.2026 | 71,75 | 72,25 | 71,55 | 71,65 | -0,07% | 123,00 |
| 25.08.2026 | 71,40 | 71,75 | 70,35 | 71,70 | 0,63% | 368,00 |
| 24.08.2026 | 71,00 | 71,75 | 70,75 | 71,25 | 0,28% | 1.518,00 |
| 21.08.2026 | 69,80 | 71,10 | 69,75 | 71,05 | 2,08% | 389,00 |
| 20.08.2026 | 69,65 | 70,60 | 69,45 | 69,60 | 0,00% | 661,00 |
| 19.08.2026 | 68,85 | 69,80 | 68,60 | 69,60 | 0,80% | 603,00 |
| 18.08.2026 | 69,60 | 69,60 | 68,90 | 69,05 | -0,93% | 705,00 |
| 17.08.2026 | 70,55 | 70,60 | 69,70 | 69,70 | -1,20% | 700,00 |
| 14.08.2026 | 70,10 | 70,95 | 70,10 | 70,55 | 0,71% | 2.448,00 |
| 13.08.2026 | 69,95 | 70,40 | 69,85 | 70,05 | 0,43% | 331,00 |
| 12.08.2026 | 71,25 | 71,25 | 69,10 | 69,75 | -1,97% | 235,00 |
| 11.08.2026 | 70,35 | 71,20 | 70,20 | 71,15 | 1,21% | 545,00 |
| 10.08.2026 | 70,80 | 70,85 | 70,00 | 70,30 | -0,35% | 1.476,00 |
| 07.08.2026 | 70,35 | 70,85 | 70,35 | 70,55 | 0,14% | 1.554,00 |
| 06.08.2026 | 71,40 | 71,40 | 70,30 | 70,45 | -0,91% | 242,00 |
| 05.08.2026 | 71,60 | 71,80 | 70,95 | 71,10 | -0,70% | 788,00 |
| 04.08.2026 | 70,95 | 71,60 | 70,30 | 71,60 | 1,27% | 1.036,00 |
| 03.08.2026 | 69,60 | 72,05 | 69,60 | 70,70 | 1,80% | 1.083,00 |
| 31.07.2026 | 70,10 | 70,20 | 68,85 | 69,45 | -0,43% | 326,00 |
| 30.07.2026 | 69,40 | 71,15 | 69,35 | 69,75 | 0,50% | 598,00 |
| 29.07.2026 | 69,15 | 69,90 | 69,00 | 69,40 | -0,07% | 260,00 |
| 28.07.2026 | 69,20 | 69,55 | 68,00 | 69,45 | 0,29% | 3.941,00 |
| 27.07.2026 | 68,75 | 69,25 | 68,70 | 69,25 | 1,84% | 711,00 |
| 24.07.2026 | 67,90 | 68,20 | 67,85 | 68,00 | 0,37% | 324,00 |
| 23.07.2026 | 69,20 | 69,20 | 67,65 | 67,75 | -2,38% | 339,00 |
| 22.07.2026 | 68,00 | 69,45 | 67,80 | 69,40 | 2,06% | 198,00 |
| 21.07.2026 | 67,50 | 68,00 | 67,35 | 68,00 | 0,15% | 96,00 |
| 20.07.2026 | 68,70 | 69,25 | 67,90 | 67,90 | -1,45% | 575,00 |
| 17.07.2026 | 68,80 | 69,30 | 68,65 | 68,90 | -0,65% | 133,00 |
| 16.07.2026 | 69,05 | 69,50 | 68,85 | 69,35 | -0,57% | 136,00 |
| 15.07.2026 | 67,55 | 69,75 | 67,45 | 69,75 | 3,10% | 343,00 |
| 14.07.2026 | 68,50 | 68,50 | 66,90 | 67,65 | -1,53% | 476,00 |
| 13.07.2026 | 67,30 | 68,95 | 67,30 | 68,70 | 0,29% | 212,00 |
| 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 | 0,72% | 220,00 |
| 03.07.2026 | 68,40 | 69,15 | 68,40 | 69,15 | 1,39% | 378,00 |
| 02.07.2026 | 68,00 | 68,85 | 67,50 | 68,20 | 0,15% | 1.108,00 |
| 01.07.2026 | 67,05 | 68,10 | 66,90 | 68,10 | 1,11% | 535,00 |
| 30.06.2026 | 67,25 | 67,40 | 66,15 | 67,35 | 0,37% | 286,00 |
| 29.06.2026 | 67,15 | 67,40 | 66,80 | 67,10 | 0,68% | 1.970,00 |
| 26.06.2026 | 65,00 | 67,00 | 64,60 | 66,65 | 1,76% | 965,00 |
| 25.06.2026 | 65,05 | 65,65 | 64,75 | 65,50 | 0,15% | 275,00 |
| 24.06.2026 | 64,75 | 65,40 | 64,00 | 65,40 | 1,24% | 236,00 |
| 23.06.2026 | 65,75 | 65,75 | 64,60 | 64,60 | -2,12% | 1.352,00 |
| 22.06.2026 | 65,70 | 66,25 | 65,10 | 66,00 | 0,76% | 845,00 |
| 19.06.2026 | 66,25 | 66,90 | 65,50 | 65,50 | -1,58% | 271,00 |
| 18.06.2026 | 65,85 | 66,65 | 65,50 | 66,55 | 0,76% | 2.320,00 |
| 17.06.2026 | 67,35 | 67,35 | 65,95 | 66,05 | -1,78% | 1.359,00 |
| 16.06.2026 | 67,20 | 67,55 | 66,85 | 67,25 | 0,07% | 1.070,00 |
| 15.06.2026 | 68,00 | 68,35 | 67,10 | 67,20 | 0,15% | 931,00 |
| 12.06.2026 | 67,00 | 67,70 | 66,10 | 67,10 | 2,60% | 1.143,00 |
| 11.06.2026 | 66,10 | 66,45 | 65,40 | 65,40 | -1,13% | 1.201,00 |
| 10.06.2026 | 65,70 | 66,85 | 65,70 | 66,15 | 0,15% | 117,00 |
| 09.06.2026 | 66,25 | 67,20 | 65,50 | 66,05 | -0,30% | 436,00 |
| 08.06.2026 | 65,15 | 67,10 | 65,15 | 66,25 | 1,30% | 1.180,00 |
| 05.06.2026 | 65,55 | 66,25 | 65,20 | 65,40 | -0,30% | 919,00 |
| 04.06.2026 | 65,00 | 65,95 | 65,00 | 65,60 | 0,92% | 97,00 |
| 03.06.2026 | 66,70 | 66,70 | 65,00 | 65,00 | -2,69% | 217,00 |
| 02.06.2026 | 66,15 | 67,00 | 65,85 | 66,80 | 0,98% | 1.687,00 |
| 01.06.2026 | 66,85 | 67,10 | 65,75 | 66,15 | -0,90% | 4.030,00 |
| 29.05.2026 | 66,85 | 67,55 | 66,65 | 66,75 | 0,15% | 6.550,00 |
| 28.05.2026 | 66,30 | 67,00 | 65,60 | 66,65 | 0,15% | 1.360,00 |
| 27.05.2026 | 65,85 | 67,25 | 65,85 | 66,55 | 1,06% | 4.050,00 |
| 26.05.2026 | 67,80 | 67,80 | 65,80 | 65,85 | -3,45% | 3.146,00 |
| 25.05.2026 | 67,95 | 68,20 | 67,55 | 68,20 | 1,04% | 502,00 |
| 22.05.2026 | 67,40 | 67,85 | 67,00 | 67,50 | -0,15% | 2.350,00 |
| 21.05.2026 | 66,30 | 67,70 | 66,25 | 67,60 | 1,58% | 2.142,00 |
| 20.05.2026 | 65,60 | 66,55 | 65,30 | 66,55 | 0,99% | 2.799,00 |
| 19.05.2026 | 64,90 | 66,10 | 64,90 | 65,90 | 1,78% | 7.285,00 |
| 18.05.2026 | 65,00 | 65,60 | 63,40 | 64,75 | -1,07% | 6.135,00 |
| 15.05.2026 | 65,60 | 66,55 | 65,40 | 65,45 | -2,09% | 3.087,00 |
| 14.05.2026 | 66,60 | 67,00 | 66,40 | 66,85 | 0,68% | 1.930,00 |
| 13.05.2026 | 66,45 | 66,45 | 65,25 | 66,40 | 0,61% | 830,00 |
| 12.05.2026 | 66,60 | 66,70 | 65,75 | 66,00 | -1,05% | 922,00 |
| 11.05.2026 | 68,40 | 68,40 | 66,50 | 66,70 | -2,70% | 156,00 |
| 08.05.2026 | 67,95 | 69,25 | 67,95 | 68,55 | 1,03% | 952,00 |
| 07.05.2026 | 68,00 | 68,70 | 67,75 | 67,85 | 0,00% | 853,00 |
| 06.05.2026 | 67,10 | 67,90 | 66,85 | 67,85 | 2,03% | 3.302,00 |
| 05.05.2026 | 66,70 | 67,35 | 65,50 | 66,50 | 0,00% | 1.596,00 |
| 04.05.2026 | 66,35 | 67,25 | 66,20 | 66,50 | 0,00% | 954,00 |