100,900€
-0,30%
Echtzeit-Aktienkurs Exor N.V.
Bid:
Ask:
Aktienkurse zur Exor N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 102,40 | 102,70 | 101,00 | 101,20 | -0,88% | 136.736,00 |
| 23.04.2024 | 101,20 | 102,50 | 101,10 | 102,10 | 1,39% | 118.178,00 |
| 22.04.2024 | 101,30 | 101,70 | 99,90 | 100,70 | 0,00% | 143.756,00 |
| 19.04.2024 | 101,00 | 101,40 | 99,05 | 100,70 | -0,79% | 250.094,00 |
| 18.04.2024 | 101,50 | 102,60 | 101,20 | 101,50 | 0,69% | 226.963,00 |
| 17.04.2024 | 100,80 | 103,30 | 100,40 | 100,80 | 0,10% | 223.289,00 |
| 16.04.2024 | 99,50 | 101,20 | 98,50 | 100,70 | -0,30% | 144.034,00 |
| 15.04.2024 | 100,50 | 102,00 | 99,90 | 101,00 | 0,50% | 162.814,00 |
| 12.04.2024 | 100,10 | 101,90 | 99,85 | 100,50 | 1,11% | 196.382,00 |
| 11.04.2024 | 98,85 | 99,90 | 98,25 | 99,40 | 0,20% | 131.588,00 |
| 10.04.2024 | 98,90 | 100,50 | 98,30 | 99,20 | 0,40% | 99.068,00 |
| 09.04.2024 | 99,25 | 99,50 | 98,65 | 98,80 | -1,20% | 155.886,00 |
| 08.04.2024 | 100,70 | 100,80 | 99,90 | 100,00 | -0,60% | 78.100,00 |
| 05.04.2024 | 99,75 | 100,60 | 98,85 | 100,60 | -0,49% | 145.959,00 |
| 04.04.2024 | 100,20 | 101,30 | 100,00 | 101,10 | 1,10% | 141.697,00 |
| 03.04.2024 | 101,60 | 101,60 | 99,50 | 100,00 | -1,57% | 124.589,00 |
| 02.04.2024 | 103,20 | 103,80 | 101,10 | 101,60 | -1,41% | 141.024,00 |
| 28.03.2024 | 103,00 | 103,20 | 102,45 | 103,05 | 0,00% | 154.591,00 |
| 27.03.2024 | 102,80 | 103,60 | 102,80 | 103,05 | 0,19% | 71.160,00 |
| 26.03.2024 | 104,20 | 104,45 | 102,25 | 102,85 | -1,25% | 131.534,00 |
| 25.03.2024 | 103,70 | 104,45 | 103,15 | 104,15 | 0,53% | 82.706,00 |
| 22.03.2024 | 103,40 | 103,95 | 102,80 | 103,60 | -0,10% | 74.519,00 |
| 21.03.2024 | 104,95 | 105,15 | 102,95 | 103,70 | 0,29% | 93.069,00 |
| 20.03.2024 | 103,05 | 103,80 | 102,55 | 103,40 | 0,49% | 82.969,00 |
| 19.03.2024 | 101,65 | 103,10 | 101,65 | 102,90 | 0,93% | 143.058,00 |
| 18.03.2024 | 101,65 | 102,10 | 101,05 | 101,95 | 0,39% | 90.411,00 |
| 15.03.2024 | 101,80 | 102,20 | 101,55 | 101,55 | -0,20% | 440.277,00 |
| 14.03.2024 | 102,05 | 102,50 | 101,35 | 101,75 | -0,15% | 125.228,00 |
| 13.03.2024 | 102,10 | 102,65 | 101,65 | 101,90 | -0,05% | 128.579,00 |
| 12.03.2024 | 101,65 | 102,20 | 101,10 | 101,95 | 0,74% | 110.171,00 |
| 11.03.2024 | 100,95 | 101,35 | 100,50 | 101,20 | -0,20% | 101.489,00 |
| 08.03.2024 | 100,40 | 101,70 | 100,20 | 101,40 | 1,10% | 70.763,00 |
| 07.03.2024 | 99,58 | 100,50 | 99,44 | 100,30 | 0,30% | 93.138,00 |
| 06.03.2024 | 100,10 | 100,45 | 99,72 | 100,00 | -0,50% | 104.951,00 |
| 05.03.2024 | 99,94 | 100,50 | 99,14 | 100,50 | 0,30% | 124.340,00 |
| 04.03.2024 | 100,70 | 100,70 | 99,60 | 100,20 | -0,50% | 82.879,00 |
| 01.03.2024 | 100,15 | 100,80 | 99,94 | 100,70 | 0,90% | 86.305,00 |
| 29.02.2024 | 100,65 | 101,10 | 99,80 | 99,80 | -1,24% | 426.753,00 |
| 28.02.2024 | 101,05 | 101,30 | 100,20 | 101,05 | 0,40% | 87.749,00 |
| 27.02.2024 | 100,55 | 101,15 | 100,40 | 100,65 | -0,25% | 108.071,00 |
| 26.02.2024 | 101,10 | 101,75 | 100,80 | 100,90 | -0,20% | 88.493,00 |
| 23.02.2024 | 100,25 | 101,10 | 100,15 | 101,10 | 0,90% | 86.797,00 |
| 22.02.2024 | 98,66 | 100,20 | 98,66 | 100,20 | 2,02% | 150.527,00 |
| 21.02.2024 | 97,78 | 98,22 | 96,98 | 98,22 | 0,72% | 118.274,00 |
| 20.02.2024 | 98,68 | 98,68 | 97,36 | 97,52 | -1,14% | 127.196,00 |
| 19.02.2024 | 98,00 | 98,66 | 97,86 | 98,64 | 0,28% | 71.078,00 |
| 16.02.2024 | 98,00 | 99,08 | 97,98 | 98,36 | 0,70% | 152.001,00 |
| 15.02.2024 | 96,36 | 97,98 | 96,36 | 97,68 | 1,56% | 166.340,00 |
| 14.02.2024 | 95,58 | 96,40 | 95,46 | 96,18 | 0,65% | 92.131,00 |
| 13.02.2024 | 96,56 | 96,88 | 95,12 | 95,56 | -0,40% | 115.166,00 |
| 12.02.2024 | 95,00 | 96,18 | 95,00 | 95,94 | 0,99% | 146.332,00 |
| 09.02.2024 | 94,62 | 95,38 | 94,20 | 95,00 | 0,68% | 108.839,00 |
| 08.02.2024 | 93,00 | 94,76 | 93,00 | 94,36 | 0,23% | 103.362,00 |
| 07.02.2024 | 93,06 | 94,72 | 93,00 | 94,14 | 1,42% | 154.576,00 |
| 06.02.2024 | 93,04 | 93,20 | 92,52 | 92,82 | 0,24% | 132.135,00 |
| 05.02.2024 | 92,86 | 93,40 | 92,12 | 92,60 | -0,11% | 126.359,00 |
| 02.02.2024 | 92,64 | 93,94 | 91,94 | 92,70 | 0,91% | 154.125,00 |
| 01.02.2024 | 90,32 | 91,98 | 89,26 | 91,86 | 2,23% | 189.654,00 |
| 31.01.2024 | 88,32 | 90,32 | 88,32 | 89,86 | 2,16% | 251.941,00 |
| 30.01.2024 | 86,66 | 87,96 | 86,32 | 87,96 | 1,83% | 113.022,00 |
| 29.01.2024 | 87,26 | 87,26 | 86,04 | 86,38 | -0,18% | 95.723,00 |
| 26.01.2024 | 86,00 | 87,02 | 86,00 | 86,54 | 0,30% | 136.279,00 |
| 25.01.2024 | 87,00 | 87,04 | 85,78 | 86,28 | -1,12% | 136.155,00 |
| 24.01.2024 | 87,20 | 87,68 | 86,70 | 87,26 | 0,02% | 104.196,00 |
| 23.01.2024 | 89,24 | 89,30 | 86,84 | 87,24 | -2,18% | 135.717,00 |
| 22.01.2024 | 90,00 | 90,28 | 89,18 | 89,18 | 0,29% | 98.709,00 |
| 19.01.2024 | 89,50 | 89,62 | 88,92 | 88,92 | -0,02% | 80.024,00 |
| 18.01.2024 | 88,90 | 89,48 | 88,46 | 88,94 | 0,70% | 73.913,00 |
| 17.01.2024 | 87,84 | 88,32 | 87,22 | 88,32 | -0,09% | 88.797,00 |
| 16.01.2024 | 89,10 | 89,10 | 87,30 | 88,40 | -1,58% | 148.308,00 |
| 15.01.2024 | 90,30 | 90,52 | 89,72 | 89,82 | -0,49% | 55.519,00 |
| 12.01.2024 | 89,70 | 90,32 | 89,40 | 90,26 | 0,67% | 88.802,00 |
| 11.01.2024 | 90,10 | 90,74 | 89,44 | 89,66 | 0,29% | 158.548,00 |
| 10.01.2024 | 89,06 | 89,52 | 88,76 | 89,40 | 0,11% | 110.398,00 |
| 09.01.2024 | 90,30 | 90,30 | 88,94 | 89,30 | -1,06% | 114.807,00 |
| 08.01.2024 | 88,78 | 90,50 | 88,48 | 90,26 | 0,78% | 97.845,00 |
| 05.01.2024 | 88,94 | 89,58 | 88,34 | 89,56 | -0,18% | 87.225,00 |
| 04.01.2024 | 89,36 | 89,84 | 88,90 | 89,72 | 0,47% | 81.092,00 |
| 03.01.2024 | 90,46 | 90,70 | 88,44 | 89,30 | -1,37% | 142.731,00 |
| 02.01.2024 | 90,66 | 91,14 | 89,92 | 90,54 | 0,04% | 100.732,00 |
| 29.12.2023 | 90,56 | 90,74 | 90,14 | 90,50 | 0,20% | 112.815,00 |
| 28.12.2023 | 90,98 | 91,04 | 90,08 | 90,32 | -0,35% | 82.120,00 |
| 27.12.2023 | 90,50 | 90,68 | 89,90 | 90,64 | -0,24% | 138.609,00 |
| 22.12.2023 | 91,60 | 91,60 | 90,64 | 90,86 | -0,57% | 119.175,00 |
| 21.12.2023 | 91,82 | 92,18 | 91,18 | 91,38 | -0,98% | 199.811,00 |
| 20.12.2023 | 92,22 | 92,70 | 91,76 | 92,28 | -0,04% | 131.388,00 |
| 19.12.2023 | 92,78 | 92,98 | 92,10 | 92,32 | -0,11% | 165.681,00 |
| 18.12.2023 | 93,34 | 93,34 | 92,18 | 92,42 | -1,35% | 162.674,00 |
| 15.12.2023 | 93,94 | 94,40 | 93,18 | 93,68 | -0,11% | 566.323,00 |
| 14.12.2023 | 94,80 | 95,32 | 93,42 | 93,78 | 0,26% | 204.694,00 |
| 13.12.2023 | 93,66 | 94,00 | 93,44 | 93,54 | 0,17% | 138.636,00 |
| 12.12.2023 | 93,54 | 93,60 | 92,92 | 93,38 | 0,24% | 133.752,00 |
| 11.12.2023 | 92,80 | 93,26 | 92,52 | 93,16 | 0,80% | 106.024,00 |
| 08.12.2023 | 92,04 | 92,82 | 91,72 | 92,42 | 0,59% | 94.493,00 |
| 07.12.2023 | 91,06 | 92,00 | 90,72 | 91,88 | 0,31% | 68.989,00 |
| 06.12.2023 | 91,18 | 91,96 | 90,80 | 91,60 | 0,77% | 145.760,00 |
| 05.12.2023 | 89,68 | 91,04 | 89,68 | 90,90 | 1,29% | 149.488,00 |
| 04.12.2023 | 90,18 | 90,44 | 89,64 | 89,74 | -0,20% | 161.026,00 |
| 01.12.2023 | 89,50 | 90,34 | 89,34 | 89,92 | 0,69% | 243.088,00 |
| 30.11.2023 | 88,06 | 89,30 | 87,88 | 89,30 | 1,02% | 1.352.212,00 |