73,300€
1,07%
Echtzeit-Aktienkurs EXOR N.V.
Bid:
Ask:
Aktienkurse zur EXOR N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 72,90 | 73,43 | 72,10 | 73,30 | 1,07% | 32,00 |
| 19.02.2026 | 72,28 | 73,38 | 71,85 | 72,53 | 0,55% | - |
| 18.02.2026 | 71,90 | 72,43 | 71,58 | 72,13 | 0,31% | - |
| 17.02.2026 | 70,60 | 72,20 | 70,28 | 71,90 | 1,84% | - |
| 16.02.2026 | 72,50 | 72,80 | 70,25 | 70,60 | -2,15% | - |
| 13.02.2026 | 72,20 | 73,18 | 71,48 | 72,15 | -0,07% | - |
| 12.02.2026 | 72,53 | 73,93 | 72,00 | 72,20 | -0,31% | - |
| 11.02.2026 | 72,70 | 73,00 | 71,43 | 72,43 | -0,41% | 6,00 |
| 10.02.2026 | 69,15 | 72,83 | 69,08 | 72,73 | 4,98% | 150,00 |
| 09.02.2026 | 68,85 | 69,83 | 68,33 | 69,28 | 1,99% | 100,00 |
| 06.02.2026 | 70,25 | 70,48 | 66,45 | 67,93 | -3,48% | 60,00 |
| 05.02.2026 | 71,00 | 71,73 | 69,78 | 70,38 | -2,22% | - |
| 04.02.2026 | 69,78 | 72,05 | 69,78 | 71,98 | 3,01% | - |
| 03.02.2026 | 69,90 | 71,20 | 69,75 | 69,88 | 0,25% | - |
| 02.02.2026 | 68,90 | 69,78 | 68,35 | 69,70 | 0,47% | - |
| 30.01.2026 | 69,78 | 69,78 | 68,83 | 69,38 | -0,07% | 276,00 |
| 29.01.2026 | 69,03 | 69,73 | 68,70 | 69,43 | 1,57% | 105,00 |
| 28.01.2026 | 69,45 | 69,78 | 68,33 | 68,35 | -1,26% | 20,00 |
| 27.01.2026 | 69,53 | 69,78 | 69,15 | 69,23 | -1,14% | 1,00 |
| 26.01.2026 | 70,43 | 70,58 | 69,48 | 70,03 | -0,53% | 14,00 |
| 23.01.2026 | 71,00 | 71,08 | 69,93 | 70,40 | -1,09% | - |
| 22.01.2026 | 71,35 | 72,35 | 70,75 | 71,18 | -0,35% | - |
| 21.01.2026 | 69,05 | 71,63 | 69,05 | 71,43 | 3,40% | 60,00 |
| 20.01.2026 | 69,78 | 69,78 | 68,63 | 69,08 | -0,93% | - |
| 19.01.2026 | 71,88 | 72,03 | 69,63 | 69,73 | -3,03% | 1,00 |
| 16.01.2026 | 73,40 | 74,83 | 71,63 | 71,90 | -2,18% | - |
| 15.01.2026 | 73,28 | 73,68 | 72,98 | 73,50 | 0,10% | - |
| 14.01.2026 | 73,55 | 73,98 | 72,93 | 73,43 | -0,44% | 40,00 |
| 13.01.2026 | 75,15 | 75,23 | 73,05 | 73,75 | -1,83% | 40,00 |
| 12.01.2026 | 75,33 | 77,10 | 74,08 | 75,13 | -0,27% | 3,00 |
| 09.01.2026 | 74,68 | 76,15 | 74,25 | 75,33 | 0,94% | 500,00 |
| 08.01.2026 | 74,83 | 74,88 | 73,28 | 74,63 | -0,53% | 1.730,00 |
| 07.01.2026 | 74,28 | 75,08 | 73,75 | 75,03 | 0,94% | - |
| 06.01.2026 | 73,98 | 74,45 | 72,58 | 74,33 | 0,61% | - |
| 05.01.2026 | 73,05 | 74,20 | 72,58 | 73,88 | 1,09% | 15,00 |
| 02.01.2026 | 72,78 | 73,33 | 72,40 | 73,08 | 0,62% | 2,00 |
| 30.12.2025 | 72,43 | 72,68 | 72,20 | 72,63 | 0,28% | - |
| 29.12.2025 | 72,10 | 72,73 | 71,95 | 72,43 | 0,31% | 45,00 |
| 23.12.2025 | 72,63 | 72,68 | 72,13 | 72,20 | -0,38% | - |
| 22.12.2025 | 72,73 | 73,48 | 72,33 | 72,48 | -0,21% | - |
| 19.12.2025 | 71,88 | 72,73 | 71,88 | 72,63 | 1,11% | - |
| 18.12.2025 | 71,78 | 72,30 | 71,53 | 71,83 | 0,00% | 10,00 |
| 17.12.2025 | 72,48 | 72,95 | 71,65 | 71,83 | -0,73% | - |
| 16.12.2025 | 71,93 | 72,53 | 71,45 | 72,35 | 0,63% | - |
| 15.12.2025 | 73,13 | 73,23 | 71,50 | 71,90 | -0,07% | 100,00 |
| 12.12.2025 | 71,73 | 72,95 | 71,73 | 71,95 | 0,17% | - |
| 11.12.2025 | 72,08 | 72,13 | 70,83 | 71,83 | 0,14% | - |
| 10.12.2025 | 71,78 | 72,08 | 70,80 | 71,73 | -0,17% | 28,00 |
| 09.12.2025 | 72,13 | 72,50 | 71,30 | 71,85 | -0,28% | - |
| 08.12.2025 | 73,18 | 73,23 | 71,93 | 72,05 | -1,50% | - |
| 05.12.2025 | 72,30 | 74,08 | 72,25 | 73,15 | 1,35% | - |
| 04.12.2025 | 72,48 | 73,10 | 72,03 | 72,18 | -0,41% | - |
| 03.12.2025 | 71,58 | 72,60 | 71,58 | 72,48 | 1,19% | - |
| 02.12.2025 | 72,75 | 72,83 | 71,38 | 71,63 | -1,78% | 1,00 |
| 01.12.2025 | 72,68 | 72,93 | 71,90 | 72,93 | 0,28% | - |
| 28.11.2025 | 72,68 | 72,90 | 72,33 | 72,73 | 0,14% | 15,00 |
| 27.11.2025 | 72,23 | 72,75 | 71,98 | 72,63 | 0,48% | - |
| 26.11.2025 | 72,30 | 72,48 | 71,63 | 72,28 | 0,98% | 600,00 |
| 25.11.2025 | 71,03 | 71,80 | 70,85 | 71,58 | 0,85% | - |
| 24.11.2025 | 70,50 | 71,63 | 70,50 | 70,98 | 1,00% | 14,00 |
| 21.11.2025 | 70,80 | 70,88 | 69,48 | 70,28 | -0,46% | 71,00 |
| 20.11.2025 | 71,60 | 72,15 | 70,05 | 70,60 | -1,02% | 8,00 |
| 19.11.2025 | 71,60 | 71,95 | 70,98 | 71,33 | -0,90% | - |
| 18.11.2025 | 72,58 | 72,58 | 71,03 | 71,98 | -1,03% | 9,00 |
| 17.11.2025 | 74,50 | 74,68 | 72,63 | 72,73 | -2,48% | - |
| 14.11.2025 | 75,43 | 75,65 | 73,58 | 74,58 | -1,19% | 4,00 |
| 13.11.2025 | 76,90 | 77,08 | 75,23 | 75,48 | -1,82% | 100,00 |
| 12.11.2025 | 76,75 | 77,98 | 76,60 | 76,88 | 0,13% | - |
| 11.11.2025 | 74,95 | 76,78 | 74,78 | 76,78 | 2,40% | - |
| 10.11.2025 | 73,65 | 75,05 | 73,65 | 74,98 | 1,80% | - |
| 07.11.2025 | 74,25 | 74,55 | 72,88 | 73,65 | -1,11% | - |
| 06.11.2025 | 74,75 | 74,88 | 73,88 | 74,48 | -0,67% | - |
| 05.11.2025 | 74,90 | 75,38 | 73,98 | 74,98 | 0,30% | 2,00 |
| 04.11.2025 | 74,50 | 75,20 | 73,15 | 74,75 | 0,30% | 2,00 |
| 03.11.2025 | 75,28 | 76,00 | 74,28 | 74,53 | -1,00% | 2,00 |
| 31.10.2025 | 75,25 | 75,65 | 74,88 | 75,28 | -0,07% | - |
| 30.10.2025 | 76,38 | 76,50 | 74,83 | 75,33 | -1,31% | 10,00 |
| 29.10.2025 | 76,18 | 76,98 | 75,93 | 76,33 | -0,39% | - |
| 28.10.2025 | 77,43 | 77,45 | 76,05 | 76,63 | -0,97% | - |
| 27.10.2025 | 76,33 | 77,98 | 76,33 | 77,38 | 1,38% | 3,00 |
| 24.10.2025 | 76,08 | 77,13 | 75,93 | 76,33 | 0,20% | 3,00 |
| 23.10.2025 | 75,53 | 76,23 | 75,20 | 76,18 | 0,86% | 132,00 |
| 22.10.2025 | 75,83 | 76,35 | 75,15 | 75,53 | -0,98% | 61,00 |
| 21.10.2025 | 76,25 | 76,55 | 75,73 | 76,28 | 0,03% | - |
| 20.10.2025 | 76,18 | 76,38 | 74,85 | 76,25 | 0,03% | 30,00 |
| 17.10.2025 | 75,65 | 76,25 | 74,43 | 76,23 | 0,07% | 1,00 |
| 16.10.2025 | 75,73 | 76,53 | 74,93 | 76,18 | 0,73% | - |
| 15.10.2025 | 75,30 | 76,28 | 75,28 | 75,63 | 0,13% | 507,00 |
| 14.10.2025 | 77,23 | 77,23 | 75,08 | 75,53 | -2,39% | 1,00 |
| 13.10.2025 | 77,65 | 78,18 | 76,68 | 77,38 | -0,19% | - |
| 10.10.2025 | 78,40 | 80,38 | 77,05 | 77,53 | -1,80% | 270,00 |
| 09.10.2025 | 85,95 | 86,43 | 77,30 | 78,95 | -8,65% | 153,00 |
| 08.10.2025 | 85,63 | 86,68 | 85,63 | 86,43 | 0,93% | - |
| 07.10.2025 | 86,45 | 87,40 | 85,58 | 85,63 | -1,01% | - |
| 06.10.2025 | 87,03 | 87,80 | 86,50 | 86,50 | -0,32% | - |
| 03.10.2025 | 86,48 | 87,28 | 86,38 | 86,78 | 0,35% | 29,00 |
| 02.10.2025 | 83,33 | 86,95 | 83,23 | 86,48 | 2,85% | - |
| 01.10.2025 | 83,85 | 84,13 | 82,95 | 84,08 | 1,42% | - |
| 30.09.2025 | 82,98 | 83,53 | 82,68 | 82,90 | -0,03% | - |
| 29.09.2025 | 82,40 | 83,43 | 82,15 | 82,93 | 0,61% | 300,00 |