69,975€
2,04%
Echtzeit-Aktienkurs EXOR N.V.
Bid:
Ask:
Aktienkurse zur EXOR N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 68,98 | 70,43 | 68,98 | 70,10 | 2,22% | 74,00 |
| 08.10.2026 | 69,68 | 69,68 | 68,38 | 68,58 | -1,51% | - |
| 07.10.2026 | 69,63 | 71,28 | 69,28 | 69,63 | -0,29% | - |
| 06.10.2026 | 68,18 | 70,08 | 68,13 | 69,83 | 2,72% | - |
| 05.10.2026 | 68,20 | 68,58 | 67,43 | 67,98 | -0,37% | - |
| 02.10.2026 | 67,98 | 68,83 | 67,93 | 68,23 | 0,22% | - |
| 01.10.2026 | 68,93 | 69,13 | 67,78 | 68,08 | -1,23% | 185,00 |
| 30.09.2026 | 71,05 | 71,23 | 68,88 | 68,93 | -2,48% | 360,00 |
| 29.09.2026 | 71,13 | 71,83 | 70,58 | 70,68 | -0,77% | 30,00 |
| 28.09.2026 | 70,90 | 72,13 | 70,45 | 71,23 | 0,28% | 1,00 |
| 25.09.2026 | 70,85 | 71,43 | 70,33 | 71,03 | 0,07% | - |
| 24.09.2026 | 72,55 | 72,73 | 70,58 | 70,98 | -2,37% | - |
| 23.09.2026 | 71,98 | 73,18 | 71,55 | 72,70 | 0,48% | - |
| 22.09.2026 | 71,53 | 72,45 | 70,98 | 72,35 | 1,05% | - |
| 21.09.2026 | 68,98 | 71,60 | 68,20 | 71,60 | 4,11% | - |
| 18.09.2026 | 71,43 | 71,93 | 68,28 | 68,78 | -4,28% | - |
| 17.09.2026 | 71,03 | 72,05 | 71,03 | 71,85 | 0,60% | - |
| 16.09.2026 | 71,13 | 71,75 | 70,45 | 71,43 | 0,85% | 7,00 |
| 15.09.2026 | 71,33 | 71,33 | 69,90 | 70,83 | -0,14% | - |
| 14.09.2026 | 70,85 | 71,75 | 70,70 | 70,93 | -0,35% | - |
| 11.09.2026 | 70,63 | 71,38 | 70,35 | 71,18 | 0,71% | - |
| 10.09.2026 | 71,28 | 71,60 | 70,28 | 70,68 | -0,81% | - |
| 09.09.2026 | 72,08 | 73,65 | 71,15 | 71,25 | -1,38% | - |
| 08.09.2026 | 73,88 | 74,23 | 72,23 | 72,25 | -2,20% | - |
| 07.09.2026 | 73,93 | 74,20 | 73,23 | 73,88 | 0,07% | 25,00 |
| 04.09.2026 | 73,48 | 74,03 | 73,20 | 73,83 | 0,54% | - |
| 03.09.2026 | 72,98 | 73,95 | 72,65 | 73,43 | 0,69% | 2,00 |
| 02.09.2026 | 72,03 | 73,10 | 71,70 | 72,93 | 0,45% | - |
| 01.09.2026 | 72,98 | 73,20 | 72,15 | 72,60 | -0,45% | - |
| 31.08.2026 | 72,38 | 73,53 | 72,38 | 72,93 | 0,45% | - |
| 28.08.2026 | 71,93 | 73,20 | 71,93 | 72,60 | 1,15% | - |
| 27.08.2026 | 71,75 | 72,08 | 70,90 | 71,78 | 0,00% | - |
| 26.08.2026 | 71,75 | 72,33 | 71,48 | 71,78 | 0,74% | - |
| 25.08.2026 | 71,30 | 71,63 | 70,13 | 71,25 | -0,11% | 74,00 |
| 24.08.2026 | 71,10 | 71,88 | 70,68 | 71,33 | 0,35% | - |
| 21.08.2026 | 69,70 | 71,28 | 69,55 | 71,08 | 1,86% | - |
| 20.08.2026 | 69,65 | 70,55 | 69,13 | 69,78 | 0,22% | 58,00 |
| 19.08.2026 | 69,00 | 69,93 | 68,53 | 69,63 | 0,80% | - |
| 18.08.2026 | 69,78 | 69,93 | 68,88 | 69,08 | -0,93% | 12,00 |
| 17.08.2026 | 70,40 | 70,58 | 69,73 | 69,73 | -0,99% | - |
| 14.08.2026 | 70,05 | 70,98 | 70,03 | 70,43 | 0,50% | 132,00 |
| 13.08.2026 | 69,80 | 70,58 | 69,58 | 70,08 | 0,50% | - |
| 12.08.2026 | 71,05 | 71,25 | 69,13 | 69,73 | -1,83% | - |
| 11.08.2026 | 70,40 | 71,68 | 70,13 | 71,03 | 0,85% | 4,00 |
| 10.08.2026 | 70,85 | 70,95 | 69,83 | 70,43 | -0,63% | - |
| 07.08.2026 | 70,43 | 70,88 | 70,23 | 70,88 | -0,11% | 3,00 |
| 06.08.2026 | 71,05 | 71,63 | 70,63 | 70,95 | -0,18% | - |
| 05.08.2026 | 71,48 | 72,13 | 70,93 | 71,08 | -0,42% | - |
| 04.08.2026 | 70,85 | 71,43 | 69,93 | 71,38 | 0,92% | - |
| 03.08.2026 | 69,25 | 72,18 | 69,25 | 70,73 | 2,09% | 520,00 |
| 31.07.2026 | 69,90 | 70,23 | 68,65 | 69,28 | -0,57% | - |
| 30.07.2026 | 69,30 | 70,98 | 68,75 | 69,68 | -0,21% | - |
| 29.07.2026 | 69,30 | 70,15 | 68,90 | 69,83 | 0,58% | - |
| 28.07.2026 | 69,33 | 69,58 | 67,88 | 69,43 | 0,29% | - |
| 27.07.2026 | 67,95 | 69,58 | 67,95 | 69,23 | 1,76% | - |
| 24.07.2026 | 67,80 | 68,28 | 67,58 | 68,03 | -0,15% | - |
| 23.07.2026 | 69,35 | 69,40 | 67,73 | 68,13 | -1,84% | - |
| 22.07.2026 | 68,05 | 69,58 | 67,43 | 69,40 | 2,10% | 12,00 |
| 21.07.2026 | 67,80 | 68,43 | 67,08 | 67,98 | 0,07% | - |
| 20.07.2026 | 68,80 | 69,43 | 67,93 | 67,93 | -1,31% | - |
| 17.07.2026 | 69,05 | 69,60 | 68,63 | 68,83 | -0,79% | - |
| 16.07.2026 | 69,80 | 69,93 | 68,63 | 69,38 | 1,54% | - |
| 15.07.2026 | 67,60 | 68,38 | 67,20 | 68,33 | 0,37% | - |
| 14.07.2026 | 68,53 | 70,18 | 66,93 | 68,08 | -0,73% | - |
| 13.07.2026 | 68,20 | 69,05 | 67,28 | 68,58 | 0,07% | - |
| 10.07.2026 | 67,60 | 68,78 | 67,40 | 68,53 | 2,09% | - |
| 09.07.2026 | 68,30 | 68,53 | 66,93 | 67,13 | -1,40% | - |
| 08.07.2026 | 69,25 | 69,25 | 67,23 | 68,08 | -2,02% | - |
| 07.07.2026 | 69,65 | 70,33 | 68,95 | 69,48 | 0,22% | 231,00 |
| 06.07.2026 | 69,25 | 69,93 | 69,13 | 69,33 | 0,07% | - |
| 03.07.2026 | 68,13 | 69,30 | 68,13 | 69,28 | 1,84% | 162,00 |
| 02.07.2026 | 68,05 | 68,98 | 67,45 | 68,03 | -0,37% | 3,00 |
| 01.07.2026 | 67,03 | 68,33 | 66,85 | 68,28 | 1,41% | - |
| 30.06.2026 | 67,38 | 67,53 | 66,03 | 67,33 | 0,79% | - |
| 29.06.2026 | 66,78 | 67,18 | 66,63 | 66,80 | 0,00% | - |
| 26.06.2026 | 65,45 | 67,05 | 64,50 | 66,80 | 1,79% | - |
| 25.06.2026 | 65,28 | 66,20 | 64,73 | 65,63 | 1,67% | - |
| 24.06.2026 | 64,70 | 64,85 | 63,90 | 64,55 | -0,50% | - |
| 23.06.2026 | 65,70 | 65,90 | 64,63 | 64,88 | -2,11% | 46,00 |
| 22.06.2026 | 65,55 | 66,33 | 65,03 | 66,28 | 1,18% | - |
| 19.06.2026 | 66,55 | 66,93 | 65,48 | 65,50 | -1,69% | 43,00 |
| 18.06.2026 | 65,45 | 66,68 | 65,38 | 66,63 | 1,22% | - |
| 17.06.2026 | 67,10 | 67,38 | 65,70 | 65,83 | -1,94% | - |
| 16.06.2026 | 67,20 | 67,65 | 66,70 | 67,13 | -0,19% | 130,00 |
| 15.06.2026 | 67,05 | 68,35 | 67,05 | 67,25 | 0,52% | - |
| 12.06.2026 | 66,65 | 67,88 | 66,13 | 66,90 | 2,25% | - |
| 11.06.2026 | 65,85 | 66,53 | 65,33 | 65,43 | -0,61% | 25,00 |
| 10.06.2026 | 65,80 | 66,85 | 65,55 | 65,83 | -1,61% | - |
| 09.06.2026 | 66,30 | 67,18 | 65,65 | 66,90 | 1,02% | - |
| 08.06.2026 | 66,73 | 67,15 | 65,13 | 66,23 | 1,49% | - |
| 05.06.2026 | 65,78 | 66,60 | 65,18 | 65,25 | -0,61% | - |
| 04.06.2026 | 64,98 | 66,20 | 64,93 | 65,65 | 0,81% | 40,00 |
| 03.06.2026 | 66,88 | 66,90 | 65,13 | 65,13 | -2,47% | 100,00 |
| 02.06.2026 | 65,80 | 67,13 | 65,78 | 66,78 | 1,25% | - |
| 01.06.2026 | 66,63 | 67,18 | 65,68 | 65,95 | -1,16% | - |
| 29.05.2026 | 66,83 | 67,55 | 66,63 | 66,73 | -0,37% | 300,00 |
| 28.05.2026 | 66,48 | 67,13 | 65,48 | 66,98 | 0,45% | - |
| 27.05.2026 | 65,93 | 67,35 | 65,85 | 66,68 | 1,14% | - |
| 26.05.2026 | 67,83 | 67,93 | 65,68 | 65,93 | -3,16% | 80,00 |
| 25.05.2026 | 67,88 | 68,28 | 67,65 | 68,08 | 1,00% | - |