94,975€
1,55%
Echtzeit-Aktienkurs EXOR N.V.
Bid:
Ask:
Aktienkurse zur EXOR N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 93,25 | 95,05 | 91,53 | 95,03 | 1,60% | - |
| 27.02.2025 | 96,00 | 102,00 | 90,73 | 93,53 | -2,58% | 70,00 |
| 26.02.2025 | 94,35 | 96,00 | 93,15 | 96,00 | 1,91% | 210,00 |
| 25.02.2025 | 93,60 | 94,53 | 93,28 | 94,20 | 0,80% | 50,00 |
| 24.02.2025 | 94,33 | 94,68 | 93,35 | 93,45 | -0,19% | - |
| 21.02.2025 | 93,05 | 94,53 | 93,05 | 93,63 | 0,62% | - |
| 20.02.2025 | 93,38 | 94,03 | 92,73 | 93,05 | -0,35% | 2,00 |
| 19.02.2025 | 95,73 | 95,80 | 93,18 | 93,38 | -2,43% | - |
| 18.02.2025 | 96,68 | 96,95 | 95,63 | 95,70 | -1,01% | - |
| 17.02.2025 | 96,08 | 97,00 | 95,98 | 96,68 | 0,65% | - |
| 14.02.2025 | 94,63 | 96,78 | 94,63 | 96,05 | 1,51% | - |
| 13.02.2025 | 94,45 | 95,50 | 94,43 | 94,63 | 0,21% | 200,00 |
| 12.02.2025 | 93,78 | 94,53 | 93,63 | 94,43 | 0,72% | - |
| 11.02.2025 | 92,88 | 94,35 | 92,50 | 93,75 | 1,00% | - |
| 10.02.2025 | 92,25 | 93,10 | 92,00 | 92,83 | 0,98% | - |
| 07.02.2025 | 91,95 | 92,85 | 91,45 | 91,93 | -0,05% | - |
| 06.02.2025 | 91,98 | 92,75 | 91,68 | 91,98 | 0,00% | 2,00 |
| 05.02.2025 | 91,95 | 92,00 | 90,70 | 91,98 | 0,03% | 10,00 |
| 04.02.2025 | 88,70 | 92,75 | 87,68 | 91,95 | 3,66% | 63,00 |
| 03.02.2025 | 90,35 | 90,40 | 87,08 | 88,70 | -2,82% | - |
| 31.01.2025 | 91,58 | 92,13 | 91,18 | 91,28 | -0,30% | - |
| 30.01.2025 | 90,08 | 91,88 | 89,83 | 91,55 | 1,72% | - |
| 29.01.2025 | 90,20 | 91,18 | 89,75 | 90,00 | -0,19% | - |
| 28.01.2025 | 89,85 | 90,55 | 88,85 | 90,18 | 0,22% | - |
| 27.01.2025 | 89,35 | 90,00 | 88,73 | 89,98 | 0,08% | 195,00 |
| 24.01.2025 | 90,43 | 91,00 | 89,80 | 89,90 | -0,55% | - |
| 23.01.2025 | 90,38 | 90,70 | 89,00 | 90,40 | -0,03% | - |
| 22.01.2025 | 91,00 | 91,58 | 90,38 | 90,43 | -0,60% | - |
| 21.01.2025 | 91,95 | 91,95 | 90,70 | 90,98 | -1,11% | - |
| 20.01.2025 | 91,65 | 92,13 | 91,23 | 92,00 | 0,35% | - |
| 17.01.2025 | 89,95 | 91,78 | 89,90 | 91,68 | 1,92% | - |
| 16.01.2025 | 89,60 | 92,15 | 89,50 | 89,95 | 0,36% | - |
| 15.01.2025 | 88,20 | 89,98 | 87,80 | 89,63 | 1,67% | - |
| 14.01.2025 | 88,88 | 89,15 | 87,78 | 88,15 | -0,62% | 20,00 |
| 13.01.2025 | 89,55 | 89,55 | 87,78 | 88,70 | -0,95% | 280,00 |
| 10.01.2025 | 89,33 | 90,60 | 89,10 | 89,55 | 0,22% | - |
| 09.01.2025 | 89,00 | 89,63 | 88,53 | 89,35 | 0,34% | - |
| 08.01.2025 | 89,25 | 89,75 | 88,55 | 89,05 | -0,22% | - |
| 07.01.2025 | 89,20 | 89,88 | 88,78 | 89,25 | 0,03% | - |
| 06.01.2025 | 87,85 | 89,88 | 87,53 | 89,23 | 1,91% | - |
| 03.01.2025 | 88,65 | 89,35 | 87,20 | 87,55 | -1,27% | 100,00 |
| 02.01.2025 | 88,58 | 89,15 | 87,83 | 88,68 | 0,14% | - |
| 30.12.2024 | 88,50 | 88,85 | 88,03 | 88,55 | 0,31% | - |
| 27.12.2024 | 88,75 | 88,95 | 87,60 | 88,28 | -0,48% | 1.010,00 |
| 23.12.2024 | 88,25 | 88,75 | 87,85 | 88,70 | 0,62% | - |
| 20.12.2024 | 88,25 | 88,65 | 87,03 | 88,15 | -0,11% | - |
| 19.12.2024 | 88,70 | 89,50 | 88,03 | 88,25 | -0,51% | - |
| 18.12.2024 | 89,28 | 90,13 | 88,50 | 88,70 | -0,64% | 12,00 |
| 17.12.2024 | 89,88 | 90,53 | 89,20 | 89,28 | -0,67% | - |
| 16.12.2024 | 93,73 | 93,73 | 89,88 | 89,88 | -4,06% | 15,00 |
| 13.12.2024 | 94,03 | 94,98 | 93,53 | 93,68 | -0,37% | - |
| 12.12.2024 | 94,55 | 94,73 | 93,98 | 94,03 | -0,56% | - |
| 11.12.2024 | 94,48 | 94,65 | 93,83 | 94,55 | 0,08% | - |
| 10.12.2024 | 95,13 | 95,25 | 94,28 | 94,48 | -0,74% | - |
| 09.12.2024 | 95,33 | 96,28 | 94,68 | 95,18 | -0,10% | - |
| 06.12.2024 | 95,08 | 95,78 | 94,28 | 95,28 | 0,21% | - |
| 05.12.2024 | 94,13 | 96,10 | 93,95 | 95,08 | 1,01% | 116,00 |
| 04.12.2024 | 93,48 | 94,98 | 93,35 | 94,13 | 0,64% | 15,00 |
| 03.12.2024 | 93,00 | 94,18 | 92,88 | 93,53 | 0,56% | - |
| 02.12.2024 | 93,55 | 93,95 | 91,38 | 93,00 | -1,06% | - |
| 29.11.2024 | 93,48 | 94,10 | 92,90 | 94,00 | 0,62% | 24,00 |
| 28.11.2024 | 93,83 | 94,25 | 93,28 | 93,43 | -0,37% | 27,00 |
| 27.11.2024 | 93,83 | 94,03 | 92,98 | 93,78 | -0,05% | - |
| 26.11.2024 | 95,88 | 95,88 | 93,68 | 93,83 | -2,09% | - |
| 25.11.2024 | 95,43 | 97,03 | 95,43 | 95,83 | 0,42% | 15,00 |
| 22.11.2024 | 94,68 | 95,48 | 93,43 | 95,43 | 0,79% | 15,00 |
| 21.11.2024 | 93,63 | 94,68 | 92,28 | 94,68 | 1,12% | 11,00 |
| 20.11.2024 | 94,23 | 94,83 | 93,00 | 93,63 | -0,48% | - |
| 19.11.2024 | 94,25 | 94,93 | 92,83 | 94,08 | -0,19% | - |
| 18.11.2024 | 92,88 | 94,73 | 92,70 | 94,25 | 1,48% | 11,00 |
| 15.11.2024 | 94,35 | 94,78 | 91,88 | 92,88 | -1,67% | - |
| 14.11.2024 | 92,50 | 95,03 | 92,20 | 94,45 | 2,11% | - |
| 13.11.2024 | 93,08 | 94,08 | 92,23 | 92,50 | -0,62% | 20,00 |
| 12.11.2024 | 94,93 | 95,23 | 92,65 | 93,08 | -2,31% | - |
| 11.11.2024 | 94,93 | 95,98 | 94,73 | 95,28 | 0,37% | 150,00 |
| 08.11.2024 | 95,98 | 96,03 | 94,03 | 94,93 | -1,09% | - |
| 07.11.2024 | 93,58 | 96,03 | 93,33 | 95,98 | 2,46% | - |
| 06.11.2024 | 93,08 | 95,53 | 91,98 | 93,68 | 0,54% | 25,00 |
| 05.11.2024 | 96,08 | 97,18 | 91,83 | 93,18 | -3,07% | - |
| 04.11.2024 | 97,43 | 98,03 | 95,98 | 96,13 | -1,33% | - |
| 01.11.2024 | 97,28 | 98,28 | 97,08 | 97,43 | 0,10% | - |
| 31.10.2024 | 97,30 | 97,68 | 96,20 | 97,33 | 0,03% | - |
| 30.10.2024 | 99,63 | 99,73 | 97,23 | 97,30 | -2,53% | - |
| 29.10.2024 | 99,68 | 101,25 | 99,38 | 99,83 | 0,15% | - |
| 28.10.2024 | 99,68 | 100,35 | 97,78 | 99,68 | 0,20% | 50,00 |
| 25.10.2024 | 99,28 | 101,50 | 98,73 | 99,48 | 0,15% | - |
| 24.10.2024 | 98,48 | 99,88 | 98,48 | 99,33 | 0,81% | - |
| 23.10.2024 | 98,18 | 98,83 | 97,63 | 98,53 | 0,41% | - |
| 22.10.2024 | 98,10 | 98,30 | 97,23 | 98,13 | -0,08% | - |
| 21.10.2024 | 98,43 | 99,03 | 95,70 | 98,20 | -0,23% | - |
| 18.10.2024 | 98,30 | 99,33 | 98,10 | 98,43 | 0,08% | 25,00 |
| 17.10.2024 | 98,73 | 99,13 | 97,63 | 98,35 | -0,38% | - |
| 16.10.2024 | 97,38 | 98,73 | 96,98 | 98,73 | 1,39% | - |
| 15.10.2024 | 98,23 | 99,03 | 97,23 | 97,38 | -0,87% | - |
| 14.10.2024 | 97,98 | 98,45 | 97,63 | 98,23 | 0,31% | - |
| 11.10.2024 | 96,83 | 97,98 | 95,98 | 97,93 | 1,14% | - |
| 10.10.2024 | 96,93 | 96,98 | 96,48 | 96,83 | -0,10% | - |
| 09.10.2024 | 97,03 | 97,03 | 96,03 | 96,93 | -0,05% | - |
| 08.10.2024 | 96,33 | 97,13 | 95,63 | 96,98 | 0,15% | - |
| 07.10.2024 | 96,88 | 98,18 | 95,93 | 96,83 | 0,21% | - |