75,525€
-0,13%
Echtzeit-Aktienkurs Exor N.V.
Bid:
Ask:
Aktienkurse zur Exor N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 82,08 | 82,48 | 81,53 | 82,43 | 0,95% | - |
| 25.09.2025 | 83,28 | 83,50 | 81,65 | 81,65 | -1,92% | - |
| 24.09.2025 | 84,08 | 84,33 | 82,90 | 83,25 | -1,42% | - |
| 23.09.2025 | 83,33 | 84,48 | 82,95 | 84,45 | 1,53% | - |
| 22.09.2025 | 83,95 | 83,98 | 80,00 | 83,18 | -0,95% | 3,00 |
| 19.09.2025 | 83,10 | 84,48 | 83,00 | 83,98 | 0,96% | 150,00 |
| 18.09.2025 | 82,68 | 83,23 | 80,70 | 83,18 | 0,82% | 647,00 |
| 17.09.2025 | 83,75 | 83,93 | 81,90 | 82,50 | -1,52% | - |
| 16.09.2025 | 83,95 | 84,78 | 83,48 | 83,78 | -0,06% | - |
| 15.09.2025 | 84,18 | 84,90 | 83,73 | 83,83 | -0,30% | - |
| 12.09.2025 | 83,93 | 84,43 | 83,55 | 84,08 | 0,42% | 32,00 |
| 11.09.2025 | 83,38 | 83,93 | 82,90 | 83,73 | 0,90% | 25,00 |
| 10.09.2025 | 83,50 | 83,90 | 82,93 | 82,98 | 0,15% | - |
| 09.09.2025 | 83,48 | 83,98 | 82,73 | 82,85 | -0,03% | - |
| 08.09.2025 | 85,10 | 85,43 | 82,60 | 82,88 | -2,61% | - |
| 05.09.2025 | 85,58 | 86,08 | 84,18 | 85,10 | -0,56% | - |
| 04.09.2025 | 84,88 | 85,78 | 84,48 | 85,58 | 0,88% | - |
| 03.09.2025 | 85,43 | 85,88 | 84,45 | 84,83 | -0,82% | - |
| 02.09.2025 | 86,18 | 86,58 | 84,88 | 85,53 | -0,75% | - |
| 01.09.2025 | 85,78 | 86,55 | 85,68 | 86,18 | 0,47% | - |
| 29.08.2025 | 86,08 | 86,35 | 85,45 | 85,78 | -0,58% | - |
| 28.08.2025 | 85,93 | 87,45 | 85,93 | 86,28 | 0,41% | 200,00 |
| 27.08.2025 | 85,78 | 86,00 | 84,95 | 85,93 | 0,17% | - |
| 26.08.2025 | 86,83 | 87,23 | 85,08 | 85,78 | -1,21% | - |
| 25.08.2025 | 87,18 | 87,68 | 86,83 | 86,83 | -0,40% | 7,00 |
| 22.08.2025 | 86,28 | 87,70 | 85,98 | 87,18 | 1,04% | - |
| 21.08.2025 | 87,68 | 87,75 | 85,90 | 86,28 | -1,65% | - |
| 20.08.2025 | 88,93 | 89,58 | 87,48 | 87,73 | -1,40% | - |
| 19.08.2025 | 88,13 | 89,73 | 87,98 | 88,98 | 1,02% | - |
| 18.08.2025 | 87,60 | 88,20 | 87,15 | 88,08 | 0,51% | - |
| 15.08.2025 | 87,28 | 88,08 | 87,15 | 87,63 | 0,52% | - |
| 14.08.2025 | 86,58 | 87,30 | 86,18 | 87,18 | 0,69% | 57,00 |
| 13.08.2025 | 86,03 | 86,68 | 85,93 | 86,58 | 0,70% | - |
| 12.08.2025 | 86,73 | 87,75 | 85,53 | 85,98 | -0,81% | 100,00 |
| 11.08.2025 | 87,33 | 87,65 | 86,63 | 86,68 | -0,40% | 9,00 |
| 08.08.2025 | 84,40 | 87,50 | 84,38 | 87,03 | 3,11% | - |
| 07.08.2025 | 85,20 | 85,65 | 83,83 | 84,40 | -0,91% | 100,00 |
| 06.08.2025 | 85,58 | 86,45 | 84,60 | 85,18 | -0,47% | 1,00 |
| 05.08.2025 | 83,83 | 86,08 | 83,83 | 85,58 | 2,15% | 202,00 |
| 04.08.2025 | 83,25 | 84,25 | 83,18 | 83,78 | 0,54% | - |
| 01.08.2025 | 86,10 | 86,10 | 82,75 | 83,33 | -3,22% | - |
| 31.07.2025 | 90,63 | 90,78 | 84,28 | 86,10 | -4,94% | 166,00 |
| 30.07.2025 | 90,88 | 91,30 | 89,95 | 90,58 | -0,44% | 60,00 |
| 29.07.2025 | 91,20 | 92,48 | 90,78 | 90,98 | -0,55% | - |
| 28.07.2025 | 90,88 | 92,70 | 90,88 | 91,48 | 0,55% | 3,00 |
| 25.07.2025 | 91,13 | 91,55 | 90,35 | 90,98 | -0,16% | - |
| 24.07.2025 | 91,93 | 91,98 | 90,58 | 91,13 | -0,87% | 7,00 |
| 23.07.2025 | 88,83 | 92,03 | 88,83 | 91,93 | 3,49% | 58,00 |
| 22.07.2025 | 89,23 | 89,45 | 88,30 | 88,83 | -0,39% | - |
| 21.07.2025 | 89,18 | 90,10 | 89,03 | 89,18 | -0,06% | 60,00 |
| 18.07.2025 | 89,08 | 90,23 | 88,95 | 89,23 | 0,11% | 67,00 |
| 17.07.2025 | 88,58 | 89,48 | 88,58 | 89,13 | 0,62% | - |
| 16.07.2025 | 88,28 | 88,83 | 87,60 | 88,58 | 0,28% | - |
| 15.07.2025 | 88,33 | 89,35 | 88,28 | 88,33 | 0,00% | - |
| 14.07.2025 | 89,15 | 89,25 | 87,88 | 88,33 | -1,42% | 57,00 |
| 11.07.2025 | 90,05 | 90,18 | 89,15 | 89,60 | -0,61% | - |
| 10.07.2025 | 88,75 | 90,25 | 88,65 | 90,15 | 1,46% | - |
| 09.07.2025 | 89,20 | 89,20 | 87,70 | 88,85 | -0,39% | 112,00 |
| 08.07.2025 | 87,80 | 89,28 | 86,78 | 89,20 | 1,59% | - |
| 07.07.2025 | 86,50 | 87,95 | 86,35 | 87,80 | 1,62% | 10,00 |
| 04.07.2025 | 88,53 | 88,53 | 86,20 | 86,40 | -2,37% | 10,00 |
| 03.07.2025 | 86,93 | 88,53 | 86,85 | 88,50 | 1,87% | 11,00 |
| 02.07.2025 | 86,40 | 87,35 | 86,03 | 86,88 | 0,55% | - |
| 01.07.2025 | 85,78 | 86,60 | 84,83 | 86,40 | 0,73% | - |
| 30.06.2025 | 86,05 | 86,35 | 85,18 | 85,78 | -0,23% | - |
| 27.06.2025 | 83,63 | 86,13 | 83,60 | 85,98 | 2,87% | - |
| 26.06.2025 | 83,93 | 84,30 | 82,78 | 83,58 | -0,42% | - |
| 25.06.2025 | 82,68 | 84,28 | 82,58 | 83,93 | 1,51% | - |
| 24.06.2025 | 82,58 | 83,53 | 82,33 | 82,68 | 1,35% | 2,00 |
| 23.06.2025 | 81,73 | 82,20 | 80,53 | 81,58 | -0,24% | - |
| 20.06.2025 | 81,43 | 82,13 | 81,13 | 81,78 | 0,43% | - |
| 19.06.2025 | 81,33 | 81,68 | 80,58 | 81,43 | 0,06% | - |
| 18.06.2025 | 81,43 | 81,93 | 80,98 | 81,38 | 0,00% | - |
| 17.06.2025 | 81,60 | 82,28 | 81,03 | 81,38 | -0,43% | - |
| 16.06.2025 | 82,25 | 82,38 | 80,90 | 81,73 | -0,64% | 186,00 |
| 13.06.2025 | 82,50 | 84,00 | 80,80 | 82,25 | -0,30% | - |
| 12.06.2025 | 86,20 | 86,25 | 82,30 | 82,50 | -4,46% | - |
| 11.06.2025 | 85,80 | 86,75 | 85,78 | 86,35 | 0,29% | - |
| 10.06.2025 | 84,60 | 86,20 | 84,58 | 86,10 | 1,71% | - |
| 09.06.2025 | 84,70 | 85,58 | 84,58 | 84,65 | -0,06% | - |
| 06.06.2025 | 84,20 | 85,03 | 84,20 | 84,70 | 0,53% | - |
| 05.06.2025 | 83,65 | 84,90 | 83,58 | 84,25 | 0,60% | - |
| 04.06.2025 | 84,55 | 84,83 | 83,65 | 83,75 | -1,00% | - |
| 03.06.2025 | 84,33 | 84,60 | 83,25 | 84,60 | 0,33% | - |
| 02.06.2025 | 84,98 | 85,18 | 83,08 | 84,33 | -0,76% | - |
| 30.05.2025 | 84,05 | 85,25 | 84,03 | 84,98 | 1,04% | - |