86,350€
0,41%
Echtzeit-Aktienkurs EXOR N.V.
Bid:
Ask:
Aktienkurse zur EXOR N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 85,80 | 85,85 | 85,80 | 85,85 | -0,17% | 25,00 |
| 30.06.2025 | 86,00 | 86,00 | 86,00 | 86,00 | 1,00% | - |
| 27.06.2025 | 83,50 | 85,15 | 83,50 | 85,15 | 1,43% | 100,00 |
| 26.06.2025 | 84,00 | 84,00 | 83,95 | 83,95 | 1,70% | 30,00 |
| 25.06.2025 | 82,55 | 82,55 | 82,55 | 82,55 | -0,18% | - |
| 24.06.2025 | 82,50 | 82,70 | 82,50 | 82,70 | 1,41% | 15,00 |
| 23.06.2025 | 81,50 | 81,55 | 81,50 | 81,55 | -0,31% | 50,00 |
| 20.06.2025 | 81,80 | 81,80 | 81,80 | 81,80 | 1,24% | - |
| 19.06.2025 | 80,80 | 80,80 | 80,80 | 80,80 | -0,37% | - |
| 18.06.2025 | 81,60 | 81,60 | 81,10 | 81,10 | -0,31% | 12,00 |
| 17.06.2025 | 81,35 | 81,35 | 81,35 | 81,35 | 0,62% | - |
| 16.06.2025 | 80,85 | 80,85 | 80,85 | 80,85 | -0,49% | - |
| 13.06.2025 | 81,25 | 81,25 | 81,25 | 81,25 | -4,69% | - |
| 12.06.2025 | 85,95 | 85,95 | 85,25 | 85,25 | -0,53% | 4,00 |
| 11.06.2025 | 85,70 | 85,70 | 85,70 | 85,70 | 0,59% | - |
| 10.06.2025 | 84,55 | 85,20 | 84,55 | 85,20 | 0,71% | 40,00 |
| 09.06.2025 | 84,60 | 84,60 | 84,60 | 84,60 | 0,53% | - |
| 06.06.2025 | 84,15 | 84,15 | 84,15 | 84,15 | 0,72% | - |
| 05.06.2025 | 83,55 | 83,55 | 83,55 | 83,55 | -1,12% | - |
| 04.06.2025 | 84,50 | 84,50 | 84,50 | 84,50 | 0,42% | - |
| 03.06.2025 | 84,15 | 84,15 | 84,15 | 84,15 | -1,06% | - |
| 02.06.2025 | 85,05 | 85,05 | 85,05 | 85,05 | 1,01% | - |
| 30.05.2025 | 84,20 | 84,20 | 84,20 | 84,20 | -1,64% | - |
| 29.05.2025 | 84,85 | 85,60 | 84,85 | 85,60 | 1,72% | 20,00 |
| 28.05.2025 | 85,35 | 85,55 | 84,15 | 84,15 | -1,46% | 105,00 |
| 27.05.2025 | 85,40 | 85,40 | 85,40 | 85,40 | 0,47% | - |
| 26.05.2025 | 85,00 | 85,00 | 85,00 | 85,00 | -1,45% | - |
| 23.05.2025 | 86,25 | 86,25 | 86,25 | 86,25 | -1,77% | - |
| 22.05.2025 | 87,80 | 87,80 | 87,80 | 87,80 | -0,45% | - |
| 21.05.2025 | 88,20 | 88,20 | 88,20 | 88,20 | -0,95% | - |
| 20.05.2025 | 87,75 | 89,05 | 87,75 | 89,05 | 1,66% | 40,00 |
| 19.05.2025 | 87,60 | 87,60 | 87,60 | 87,60 | -0,23% | - |
| 16.05.2025 | 87,80 | 87,80 | 87,80 | 87,80 | 0,40% | - |
| 15.05.2025 | 87,45 | 87,45 | 87,45 | 87,45 | -2,29% | - |
| 14.05.2025 | 88,05 | 89,50 | 88,05 | 89,50 | 1,82% | 148,00 |
| 13.05.2025 | 87,90 | 87,90 | 87,90 | 87,90 | 2,27% | - |
| 12.05.2025 | 85,95 | 85,95 | 85,95 | 85,95 | 1,30% | - |
| 09.05.2025 | 84,85 | 84,85 | 84,85 | 84,85 | 0,89% | - |
| 08.05.2025 | 84,10 | 84,10 | 84,10 | 84,10 | 1,14% | - |
| 07.05.2025 | 83,15 | 83,15 | 83,15 | 83,15 | -0,42% | - |
| 06.05.2025 | 83,50 | 83,50 | 83,50 | 83,50 | -0,24% | - |
| 05.05.2025 | 83,70 | 83,70 | 83,70 | 83,70 | -0,30% | 20,00 |
| 02.05.2025 | 83,05 | 83,95 | 83,05 | 83,95 | 2,25% | 5,00 |
| 30.04.2025 | 82,10 | 82,10 | 82,10 | 82,10 | -0,42% | - |
| 29.04.2025 | 82,45 | 82,45 | 82,45 | 82,45 | -0,84% | - |
| 28.04.2025 | 82,30 | 83,15 | 82,30 | 83,15 | 0,48% | 30,00 |
| 25.04.2025 | 82,75 | 82,75 | 82,75 | 82,75 | 0,61% | - |
| 24.04.2025 | 79,70 | 82,45 | 79,70 | 82,25 | 3,07% | 52,00 |
| 23.04.2025 | 79,80 | 79,80 | 79,80 | 79,80 | 1,85% | - |
| 22.04.2025 | 78,35 | 78,35 | 78,35 | 78,35 | -0,38% | 4,00 |
| 17.04.2025 | 78,65 | 78,65 | 78,65 | 78,65 | 1,68% | - |
| 16.04.2025 | 77,35 | 77,35 | 77,35 | 77,35 | 0,85% | - |
| 15.04.2025 | 76,70 | 76,70 | 76,70 | 76,70 | -0,90% | - |
| 14.04.2025 | 76,70 | 77,40 | 76,70 | 77,40 | 0,39% | 15,00 |
| 11.04.2025 | 77,50 | 77,50 | 74,90 | 77,10 | -3,14% | 145,00 |
| 10.04.2025 | 79,60 | 79,60 | 79,60 | 79,60 | -0,50% | - |
| 09.04.2025 | 74,30 | 80,00 | 74,30 | 80,00 | 3,03% | 600,00 |
| 08.04.2025 | 77,35 | 77,65 | 77,35 | 77,65 | 7,47% | 20,00 |
| 07.04.2025 | 72,25 | 72,25 | 72,25 | 72,25 | -10,58% | - |
| 04.04.2025 | 80,80 | 80,80 | 80,80 | 80,80 | -2,00% | - |
| 03.04.2025 | 81,70 | 82,45 | 81,70 | 82,45 | -1,73% | 120,00 |
| 02.04.2025 | 83,90 | 83,90 | 83,90 | 83,90 | -0,18% | - |
| 01.04.2025 | 84,05 | 84,05 | 84,05 | 84,05 | -4,05% | - |
| 31.03.2025 | 87,60 | 87,60 | 87,60 | 87,60 | -1,24% | - |
| 28.03.2025 | 90,10 | 90,10 | 88,70 | 88,70 | -1,22% | 1,00 |
| 27.03.2025 | 90,70 | 91,20 | 89,80 | 89,80 | -3,60% | 90,00 |
| 26.03.2025 | 92,80 | 93,15 | 92,80 | 93,15 | 2,53% | 60,00 |
| 25.03.2025 | 90,85 | 90,85 | 90,85 | 90,85 | -0,11% | - |
| 24.03.2025 | 90,50 | 90,95 | 90,50 | 90,95 | 0,66% | 155,00 |
| 21.03.2025 | 90,35 | 90,35 | 90,35 | 90,35 | 0,78% | - |
| 20.03.2025 | 89,65 | 89,65 | 89,65 | 89,65 | 0,00% | - |
| 19.03.2025 | 89,65 | 89,65 | 89,65 | 89,65 | -0,77% | - |
| 18.03.2025 | 90,35 | 90,35 | 90,35 | 90,35 | 0,72% | - |
| 17.03.2025 | 89,40 | 89,70 | 89,40 | 89,70 | 0,62% | 10,00 |
| 14.03.2025 | 89,15 | 89,15 | 89,15 | 89,15 | 0,73% | - |
| 13.03.2025 | 89,00 | 89,00 | 88,50 | 88,50 | -1,01% | 4,00 |
| 12.03.2025 | 88,75 | 89,40 | 88,75 | 89,40 | -1,87% | 84,00 |
| 11.03.2025 | 90,15 | 91,10 | 90,15 | 91,10 | -2,20% | 5,00 |
| 10.03.2025 | 93,15 | 93,15 | 93,15 | 93,15 | -0,11% | - |
| 07.03.2025 | 93,25 | 93,25 | 93,25 | 93,25 | 0,16% | - |
| 06.03.2025 | 93,10 | 93,10 | 93,10 | 93,10 | -1,01% | - |
| 05.03.2025 | 94,05 | 94,05 | 94,05 | 94,05 | 0,21% | - |
| 04.03.2025 | 93,85 | 93,85 | 93,85 | 93,85 | -1,05% | 12,00 |
| 03.03.2025 | 94,85 | 94,85 | 94,85 | 94,85 | 0,42% | - |
| 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 |