69,250€
1,35%
Echtzeit-Aktienkurs EXOR N.V.
Bid:
Ask:
Aktienkurse zur EXOR N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 67,45 | 67,83 | 66,95 | 67,40 | -0,11% | 13,00 |
| 21.05.2026 | 66,60 | 67,85 | 66,20 | 67,48 | 1,39% | - |
| 20.05.2026 | 65,65 | 66,88 | 65,05 | 66,55 | 1,33% | - |
| 19.05.2026 | 65,13 | 66,10 | 64,75 | 65,68 | 1,23% | - |
| 18.05.2026 | 65,05 | 65,68 | 63,18 | 64,88 | -0,76% | 844,00 |
| 15.05.2026 | 66,13 | 66,78 | 65,23 | 65,38 | -1,54% | - |
| 14.05.2026 | 66,50 | 67,03 | 66,25 | 66,40 | 1,34% | - |
| 13.05.2026 | 66,35 | 66,53 | 65,53 | 65,53 | -0,68% | - |
| 12.05.2026 | 66,48 | 66,98 | 65,75 | 65,98 | -1,05% | 30,00 |
| 11.05.2026 | 68,78 | 68,78 | 66,38 | 66,68 | -2,81% | - |
| 08.05.2026 | 67,55 | 69,43 | 67,50 | 68,60 | 0,18% | - |
| 07.05.2026 | 67,98 | 68,80 | 67,93 | 68,48 | 1,03% | - |
| 06.05.2026 | 66,50 | 68,05 | 66,50 | 67,78 | 1,88% | - |
| 05.05.2026 | 66,63 | 67,35 | 65,45 | 66,53 | -0,63% | 30,00 |
| 04.05.2026 | 66,23 | 67,38 | 66,15 | 66,95 | 0,49% | - |
| 30.04.2026 | 65,70 | 66,93 | 65,03 | 66,63 | 1,14% | - |
| 29.04.2026 | 66,63 | 66,78 | 65,63 | 65,88 | -1,27% | - |
| 28.04.2026 | 67,70 | 67,88 | 66,63 | 66,73 | -1,62% | - |
| 27.04.2026 | 68,60 | 68,60 | 67,53 | 67,83 | -1,13% | 20,00 |
| 24.04.2026 | 68,53 | 68,83 | 67,30 | 68,60 | 0,33% | - |
| 23.04.2026 | 69,63 | 69,63 | 67,63 | 68,38 | -2,11% | - |
| 22.04.2026 | 69,68 | 70,48 | 69,65 | 69,85 | 0,18% | - |
| 21.04.2026 | 70,40 | 70,78 | 69,63 | 69,73 | -0,78% | - |
| 20.04.2026 | 71,78 | 71,78 | 69,95 | 70,28 | -2,87% | - |
| 17.04.2026 | 69,83 | 72,35 | 69,83 | 72,35 | 3,84% | - |
| 16.04.2026 | 69,63 | 70,23 | 69,58 | 69,68 | 0,14% | - |
| 15.04.2026 | 70,00 | 70,53 | 69,48 | 69,58 | -0,57% | - |
| 14.04.2026 | 69,73 | 70,18 | 69,48 | 69,98 | 0,57% | - |
| 13.04.2026 | 68,43 | 69,68 | 67,75 | 69,58 | 1,38% | 26,00 |
| 10.04.2026 | 68,95 | 70,18 | 68,50 | 68,63 | 0,37% | - |
| 09.04.2026 | 68,40 | 68,45 | 67,58 | 68,38 | 0,11% | - |
| 08.04.2026 | 66,50 | 69,25 | 66,50 | 68,30 | 2,51% | - |
| 07.04.2026 | 67,58 | 68,40 | 65,55 | 66,63 | -1,37% | - |
| 02.04.2026 | 66,83 | 67,70 | 65,33 | 67,55 | 1,46% | 100,00 |
| 01.04.2026 | 66,20 | 67,35 | 66,18 | 66,58 | 1,33% | 199,00 |
| 31.03.2026 | 65,18 | 65,93 | 65,05 | 65,70 | 0,57% | - |
| 30.03.2026 | 63,33 | 65,68 | 63,08 | 65,33 | 1,83% | 102,00 |
| 27.03.2026 | 64,75 | 65,40 | 63,83 | 64,15 | -0,43% | - |
| 26.03.2026 | 64,88 | 65,53 | 64,28 | 64,43 | -1,07% | - |
| 25.03.2026 | 64,25 | 65,75 | 64,03 | 65,13 | 1,56% | - |
| 24.03.2026 | 65,05 | 65,43 | 59,80 | 64,13 | -1,99% | 100,00 |
| 23.03.2026 | 63,25 | 66,33 | 61,83 | 65,43 | 3,56% | 28,00 |
| 20.03.2026 | 65,95 | 65,98 | 63,13 | 63,18 | -4,24% | 37,00 |
| 19.03.2026 | 67,70 | 67,85 | 64,58 | 65,98 | -2,30% | 16,00 |
| 18.03.2026 | 69,08 | 69,78 | 67,43 | 67,53 | -2,24% | 55,00 |
| 17.03.2026 | 67,93 | 69,78 | 67,63 | 69,08 | 1,32% | 140,00 |
| 16.03.2026 | 69,20 | 69,63 | 67,28 | 68,18 | -1,16% | 36,00 |
| 13.03.2026 | 70,63 | 70,73 | 68,13 | 68,98 | -2,20% | 24,00 |
| 12.03.2026 | 70,05 | 70,85 | 69,30 | 70,53 | -0,07% | 105,00 |
| 11.03.2026 | 69,90 | 70,80 | 69,53 | 70,58 | 0,79% | 40,00 |
| 10.03.2026 | 71,03 | 71,48 | 69,83 | 70,03 | -1,48% | 30,00 |
| 09.03.2026 | 69,60 | 71,53 | 68,48 | 71,08 | 0,64% | - |
| 06.03.2026 | 72,35 | 72,85 | 70,38 | 70,63 | -2,79% | 15,00 |
| 05.03.2026 | 71,98 | 72,93 | 71,30 | 72,65 | 0,66% | - |
| 04.03.2026 | 71,70 | 72,45 | 70,68 | 72,18 | 0,63% | - |
| 03.03.2026 | 72,43 | 72,43 | 69,43 | 71,73 | -1,10% | 200,00 |
| 02.03.2026 | 73,20 | 74,13 | 71,48 | 72,53 | -2,19% | - |
| 27.02.2026 | 75,03 | 75,03 | 73,90 | 74,15 | -0,77% | 2,00 |
| 26.02.2026 | 74,25 | 75,08 | 73,93 | 74,73 | 0,17% | - |
| 25.02.2026 | 74,68 | 75,33 | 74,03 | 74,60 | 0,03% | - |
| 24.02.2026 | 72,60 | 74,88 | 72,60 | 74,58 | 2,51% | - |