94,850€
1,39%
Echtzeit-Aktienkurs EXOR N.V.
Bid:
Ask:
Aktienkurse zur EXOR N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 92,60 | 94,45 | 92,35 | 94,45 | 0,96% | 930,00 |
| 27.02.2025 | 94,75 | 94,75 | 92,30 | 93,55 | -0,90% | 42,00 |
| 26.02.2025 | 94,40 | 94,40 | 94,40 | 94,40 | 1,29% | - |
| 25.02.2025 | 93,20 | 93,20 | 93,20 | 93,20 | -1,11% | - |
| 24.02.2025 | 94,25 | 94,25 | 94,25 | 94,25 | 1,51% | - |
| 21.02.2025 | 92,85 | 92,85 | 92,85 | 92,85 | -0,54% | - |
| 20.02.2025 | 93,35 | 93,35 | 93,35 | 93,35 | -2,56% | - |
| 19.02.2025 | 95,80 | 95,80 | 95,80 | 95,80 | -0,42% | 5,00 |
| 18.02.2025 | 96,20 | 96,20 | 96,20 | 96,20 | 0,21% | - |
| 17.02.2025 | 96,00 | 96,00 | 96,00 | 96,00 | -0,47% | - |
| 14.02.2025 | 94,70 | 96,45 | 94,70 | 96,45 | 2,06% | 5,00 |
| 13.02.2025 | 94,50 | 94,50 | 94,50 | 94,50 | 1,02% | - |
| 12.02.2025 | 93,55 | 93,55 | 93,55 | 93,55 | 0,75% | - |
| 11.02.2025 | 92,40 | 92,85 | 92,40 | 92,85 | 0,81% | 55,00 |
| 10.02.2025 | 92,10 | 92,10 | 92,10 | 92,10 | 0,22% | - |
| 07.02.2025 | 91,70 | 91,90 | 91,70 | 91,90 | -0,33% | 50,00 |
| 06.02.2025 | 92,20 | 92,20 | 92,20 | 92,20 | 0,71% | - |
| 05.02.2025 | 91,55 | 91,55 | 91,55 | 91,55 | 3,21% | - |
| 04.02.2025 | 88,70 | 88,70 | 88,70 | 88,70 | -0,67% | - |
| 03.02.2025 | 89,30 | 89,30 | 89,30 | 89,30 | -2,93% | - |
| 31.01.2025 | 91,45 | 92,00 | 91,45 | 92,00 | 2,17% | 15,00 |
| 30.01.2025 | 90,05 | 90,05 | 90,05 | 90,05 | -0,61% | - |
| 29.01.2025 | 90,60 | 90,60 | 90,60 | 90,60 | 2,03% | - |
| 28.01.2025 | 88,80 | 88,80 | 88,80 | 88,80 | -0,45% | - |
| 27.01.2025 | 89,20 | 89,20 | 89,20 | 89,20 | -0,67% | 12,00 |
| 24.01.2025 | 90,40 | 90,40 | 89,80 | 89,80 | -0,66% | 244,00 |
| 23.01.2025 | 90,40 | 90,40 | 90,40 | 90,40 | -0,44% | - |
| 22.01.2025 | 90,80 | 90,80 | 90,80 | 90,80 | -0,82% | - |
| 21.01.2025 | 91,55 | 91,55 | 91,55 | 91,55 | -0,22% | - |
| 20.01.2025 | 91,75 | 91,75 | 91,75 | 91,75 | 2,00% | - |
| 17.01.2025 | 89,95 | 89,95 | 89,95 | 89,95 | 0,11% | - |
| 16.01.2025 | 89,85 | 89,85 | 89,85 | 89,85 | 1,53% | - |
| 15.01.2025 | 88,05 | 88,50 | 88,05 | 88,50 | -0,17% | 14,00 |
| 14.01.2025 | 88,65 | 88,65 | 88,65 | 88,65 | -0,28% | - |
| 13.01.2025 | 88,90 | 88,90 | 88,90 | 88,90 | -0,89% | - |
| 10.01.2025 | 89,00 | 89,70 | 89,00 | 89,70 | 1,13% | 25,00 |
| 09.01.2025 | 88,70 | 88,70 | 88,70 | 88,70 | -0,34% | - |
| 08.01.2025 | 89,05 | 89,05 | 89,00 | 89,00 | 0,11% | 2,00 |
| 07.01.2025 | 88,90 | 88,90 | 88,90 | 88,90 | 1,37% | - |
| 06.01.2025 | 87,70 | 87,70 | 87,70 | 87,70 | -1,02% | 11,00 |
| 03.01.2025 | 88,60 | 88,60 | 88,60 | 88,60 | -0,11% | - |
| 02.01.2025 | 88,70 | 88,70 | 88,70 | 88,70 | 0,74% | 10,00 |
| 30.12.2024 | 88,05 | 88,05 | 88,05 | 88,05 | -0,34% | - |
| 27.12.2024 | 87,50 | 88,35 | 87,50 | 88,35 | 0,23% | 100,00 |
| 23.12.2024 | 88,15 | 88,15 | 88,15 | 88,15 | 0,46% | - |
| 20.12.2024 | 87,75 | 87,75 | 87,75 | 87,75 | -0,40% | - |
| 19.12.2024 | 88,30 | 88,30 | 88,10 | 88,10 | -1,12% | 600,00 |
| 18.12.2024 | 89,10 | 89,10 | 89,10 | 89,10 | -0,50% | - |
| 17.12.2024 | 89,55 | 89,55 | 89,55 | 89,55 | -4,12% | - |
| 16.12.2024 | 93,40 | 93,40 | 93,40 | 93,40 | -1,27% | - |
| 13.12.2024 | 93,95 | 94,60 | 93,95 | 94,60 | 0,37% | 25,00 |
| 12.12.2024 | 94,25 | 94,25 | 94,25 | 94,25 | -0,21% | - |
| 11.12.2024 | 94,45 | 94,45 | 94,45 | 94,45 | -0,47% | - |
| 10.12.2024 | 94,90 | 94,90 | 94,90 | 94,90 | -0,26% | 150,00 |
| 09.12.2024 | 95,15 | 95,15 | 95,15 | 95,15 | 0,32% | 11,00 |
| 06.12.2024 | 94,85 | 94,85 | 94,85 | 94,85 | 1,01% | - |
| 05.12.2024 | 93,90 | 93,90 | 93,90 | 93,90 | -0,84% | - |
| 04.12.2024 | 93,30 | 94,70 | 93,30 | 94,70 | 2,10% | 10,00 |
| 03.12.2024 | 92,75 | 92,75 | 92,75 | 92,75 | 1,31% | - |
| 02.12.2024 | 92,55 | 92,55 | 91,55 | 91,55 | -2,09% | 85,00 |
| 29.11.2024 | 92,90 | 93,50 | 92,90 | 93,50 | -0,43% | 44,00 |
| 28.11.2024 | 93,90 | 93,90 | 93,90 | 93,90 | 0,27% | - |
| 27.11.2024 | 93,65 | 93,65 | 93,65 | 93,65 | -1,58% | - |
| 26.11.2024 | 95,15 | 95,15 | 95,15 | 95,15 | -0,42% | - |
| 25.11.2024 | 95,55 | 95,55 | 95,55 | 95,55 | 1,16% | - |
| 22.11.2024 | 94,45 | 94,45 | 94,45 | 94,45 | -0,08% | - |
| 21.11.2024 | 93,55 | 94,58 | 92,30 | 94,53 | 0,13% | - |
| 20.11.2024 | 94,40 | 94,40 | 94,40 | 94,40 | -0,16% | - |
| 19.11.2024 | 94,25 | 94,55 | 94,25 | 94,55 | 1,78% | 275,00 |
| 18.11.2024 | 92,90 | 92,90 | 92,90 | 92,90 | -1,22% | - |
| 15.11.2024 | 94,05 | 94,05 | 94,05 | 94,05 | -0,58% | - |
| 14.11.2024 | 92,20 | 94,60 | 92,20 | 94,60 | 2,27% | 200,00 |
| 13.11.2024 | 92,50 | 92,50 | 92,50 | 92,50 | -1,86% | - |
| 12.11.2024 | 94,25 | 94,25 | 94,25 | 94,25 | -0,95% | - |
| 11.11.2024 | 94,90 | 95,15 | 94,90 | 95,15 | -0,42% | 35,00 |
| 08.11.2024 | 95,55 | 95,55 | 95,55 | 95,55 | 2,41% | - |
| 07.11.2024 | 93,30 | 93,30 | 93,30 | 93,30 | 0,27% | - |
| 06.11.2024 | 93,05 | 93,05 | 93,05 | 93,05 | -1,85% | - |
| 05.11.2024 | 96,15 | 96,15 | 94,80 | 94,80 | -1,61% | 65,00 |
| 04.11.2024 | 97,95 | 97,95 | 96,20 | 96,35 | -0,77% | 126,00 |
| 01.11.2024 | 97,10 | 97,10 | 97,10 | 97,10 | 0,73% | - |
| 31.10.2024 | 96,40 | 96,40 | 96,40 | 96,40 | -2,92% | - |
| 30.10.2024 | 99,35 | 99,35 | 99,30 | 99,30 | -0,45% | - |
| 29.10.2024 | 99,75 | 99,75 | 99,75 | 99,75 | -0,25% | - |
| 28.10.2024 | 100,10 | 100,10 | 100,00 | 100,00 | 1,06% | 75,00 |
| 25.10.2024 | 98,95 | 98,95 | 98,95 | 98,95 | -0,80% | - |
| 24.10.2024 | 98,75 | 99,75 | 98,75 | 99,75 | 1,89% | 10,00 |
| 23.10.2024 | 97,90 | 97,90 | 97,90 | 97,90 | 0,10% | - |
| 22.10.2024 | 97,80 | 97,80 | 97,80 | 97,80 | 1,66% | - |
| 21.10.2024 | 96,20 | 96,20 | 96,20 | 96,20 | -2,04% | 30,00 |
| 18.10.2024 | 98,20 | 98,20 | 98,20 | 98,20 | 0,00% | - |
| 17.10.2024 | 98,20 | 98,20 | 98,20 | 98,20 | 1,18% | - |
| 16.10.2024 | 97,05 | 97,05 | 97,05 | 97,05 | -0,97% | - |
| 15.10.2024 | 98,00 | 98,00 | 98,00 | 98,00 | 0,62% | - |
| 14.10.2024 | 97,40 | 97,40 | 97,40 | 97,40 | 0,36% | - |
| 11.10.2024 | 96,45 | 97,05 | 96,45 | 97,05 | 0,52% | 30,00 |
| 10.10.2024 | 96,55 | 96,55 | 96,55 | 96,55 | -0,10% | - |
| 09.10.2024 | 96,65 | 96,65 | 96,65 | 96,65 | 0,21% | - |
| 08.10.2024 | 96,45 | 96,45 | 96,45 | 96,45 | 0,31% | 30,00 |
| 07.10.2024 | 96,35 | 96,35 | 96,15 | 96,15 | 0,21% | 10,00 |