EXOR N.V. EXO
EURONEXT · Niederlande · Finanzen
€67,85-1,15 (-1,67 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €67,85 | -1,67 % | €68,45 | €69,10 | €67,75 | 202,58K |
| 2026-09-30 | €69,00 | -2,54 % | €71,25 | €71,40 | €69,00 | 342,40K |
| 2026-09-29 | €70,80 | +0,21 % | €70,75 | €71,80 | €70,75 | 191,83K |
| 2026-09-28 | €70,65 | +0,14 % | €71,05 | €72,10 | €70,65 | 245,05K |
| 2026-09-25 | €70,55 | -0,21 % | €70,95 | €71,40 | €70,35 | 180,13K |
| 2026-09-24 | €70,70 | -2,95 % | €72,75 | €72,75 | €70,70 | 242,42K |
| 2026-09-23 | €72,85 | +1,96 % | €72,15 | €73,20 | €71,40 | 351,75K |
| 2026-09-22 | €71,45 | +0,35 % | €71,20 | €72,35 | €71,00 | 139,27K |
| 2026-09-21 | €71,20 | +3,94 % | €69,80 | €71,50 | €69,25 | 275,17K |
| 2026-09-18 | €68,50 | -4,06 % | €71,10 | €71,95 | €68,50 | 860,67K |
| 2026-09-17 | €71,40 | +0,07 % | €71,55 | €72,00 | €70,95 | 130,29K |
| 2026-09-16 | €71,35 | +0,42 % | €71,15 | €71,75 | €70,50 | 156,84K |
| 2026-09-15 | €71,05 | -0,28 % | €71,00 | €71,22 | €69,90 | 110,90K |
| 2026-09-14 | €71,25 | 0,00 % | €70,50 | €71,72 | €70,50 | 180,04K |
| 2026-09-11 | €71,25 | +0,64 % | €71,30 | €71,30 | €70,40 | 118,14K |
| 2026-09-10 | €70,80 | -0,84 % | €71,20 | €71,55 | €70,30 | 133,78K |
| 2026-09-09 | €71,40 | -1,38 % | €72,15 | €73,60 | €71,15 | 231,41K |
| 2026-09-08 | €72,40 | -2,03 % | €73,40 | €74,25 | €72,40 | 153,12K |
| 2026-09-07 | €73,90 | +0,07 % | €73,80 | €74,20 | €73,20 | 89,82K |
| 2026-09-04 | €73,85 | +0,48 % | €73,20 | €74,00 | €73,20 | 139,52K |
| 2026-09-03 | €73,50 | +0,82 % | €72,70 | €73,95 | €72,65 | 128,75K |
| 2026-09-02 | €72,90 | +0,55 % | €72,35 | €73,10 | €71,75 | 250,43K |
| 2026-09-01 | €72,50 | -0,89 % | €72,90 | €73,05 | €72,15 | 220,03K |
| 2026-08-31 | €73,15 | +0,34 % | €72,90 | €73,50 | €72,70 | 194,61K |
| 2026-08-28 | €72,90 | +1,60 % | €72,20 | €73,20 | €72,15 | 162,29K |
| 2026-08-27 | €71,75 | 0,00 % | €71,75 | €71,85 | €70,90 | 119,60K |
| 2026-08-26 | €71,75 | +0,14 % | €71,90 | €72,30 | €71,50 | 179,78K |
| 2026-08-25 | €71,65 | +0,42 % | €71,45 | €71,80 | €70,15 | 209,87K |
| 2026-08-24 | €71,35 | +0,21 % | €71,05 | €71,85 | €70,70 | 140,00K |
| 2026-08-21 | €71,20 | +2,15 % | €69,75 | €71,25 | €69,55 | 149,41K |
| 2026-08-20 | €69,70 | +0,07 % | €70,00 | €70,40 | €69,15 | 111,96K |
| 2026-08-19 | €69,65 | +1,09 % | €68,80 | €69,95 | €68,50 | 103,82K |
| 2026-08-18 | €68,90 | -1,29 % | €69,50 | €69,90 | €68,90 | 89,61K |
| 2026-08-17 | €69,80 | -0,78 % | €70,40 | €70,60 | €69,75 | 98,30K |
| 2026-08-14 | €70,35 | +0,64 % | €70,25 | €70,95 | €70,10 | 107,49K |
| 2026-08-13 | €69,90 | +0,36 % | €70,10 | €70,55 | €69,60 | 113,72K |
| 2026-08-12 | €69,65 | -1,90 % | €71,00 | €71,00 | €69,15 | 136,90K |
| 2026-08-11 | €71,00 | +1,00 % | €70,35 | €71,60 | €70,15 | 119,40K |
| 2026-08-10 | €70,30 | -0,35 % | €70,45 | €70,55 | €69,80 | 118,81K |
| 2026-08-07 | €70,55 | +0,28 % | €70,40 | €70,85 | €70,20 | 90,45K |
| 2026-08-06 | €70,35 | -0,85 % | €71,15 | €71,60 | €70,35 | 110,54K |
| 2026-08-05 | €70,95 | -0,49 % | €71,95 | €72,30 | €70,95 | 106,71K |
| 2026-08-04 | €71,30 | +0,85 % | €70,75 | €71,35 | €69,95 | 144,97K |
| 2026-08-03 | €70,70 | +2,02 % | €69,50 | €72,15 | €69,50 | 156,67K |
| 2026-07-31 | €69,30 | -0,57 % | €69,45 | €70,00 | €68,70 | 272,07K |
| 2026-07-30 | €69,70 | +0,29 % | €69,25 | €71,35 | €68,80 | 215,47K |
| 2026-07-29 | €69,50 | +0,14 % | €69,75 | €70,10 | €68,90 | 109,33K |
| 2026-07-28 | €69,40 | +0,51 % | €69,45 | €69,45 | €67,90 | 138,41K |
| 2026-07-27 | €69,05 | +1,40 % | €68,95 | €69,50 | €68,80 | 135,29K |
| 2026-07-24 | €68,10 | +0,44 % | €67,80 | €68,25 | €67,70 | 83,13K |
| 2026-07-23 | €67,80 | -2,45 % | €69,05 | €69,20 | €67,65 | 125,51K |
| 2026-07-22 | €69,50 | +2,28 % | €67,65 | €69,55 | €67,40 | 188,31K |
| 2026-07-21 | €67,95 | -0,22 % | €68,15 | €68,20 | €67,15 | 131,33K |
| 2026-07-20 | €68,10 | -1,02 % | €68,70 | €69,40 | €68,10 | 121,55K |
| 2026-07-17 | €68,80 | -1,08 % | €69,30 | €69,55 | €68,65 | 128,02K |
| 2026-07-16 | €69,55 | -0,14 % | €69,65 | €69,65 | €68,65 | 137,79K |
| 2026-07-15 | €69,65 | +2,88 % | €67,60 | €69,75 | €67,25 | 142,27K |
| 2026-07-14 | €67,70 | -1,67 % | €68,60 | €68,65 | €66,90 | 186,54K |
| 2026-07-13 | €68,85 | +0,44 % | €68,10 | €69,05 | €68,00 | 103,15K |
| 2026-07-10 | €68,55 | +1,41 % | €67,50 | €68,75 | €67,50 | 148,54K |
| 2026-07-09 | €67,60 | -0,29 % | €68,05 | €68,20 | €66,95 | 179,29K |
| 2026-07-08 | €67,80 | -2,24 % | €68,85 | €68,85 | €67,10 | 178,09K |
| 2026-07-07 | €69,35 | -0,50 % | €70,00 | €70,30 | €68,95 | 190,39K |
| 2026-07-06 | €69,70 | +0,65 % | €69,45 | €69,95 | €69,10 | 149,50K |
| 2026-07-03 | €69,25 | +1,39 % | €68,50 | €69,25 | €68,20 | 95,71K |
| 2026-07-02 | €68,30 | +0,37 % | €67,90 | €68,95 | €67,50 | 187,11K |
| 2026-07-01 | €68,05 | +1,57 % | €67,05 | €68,35 | €66,90 | 155,28K |
| 2026-06-30 | €67,00 | +0,22 % | €67,00 | €67,50 | €66,05 | 210,54K |
| 2026-06-29 | €66,85 | -0,15 % | €66,95 | €67,55 | €66,65 | 198,54K |
| 2026-06-26 | €66,95 | +2,21 % | €65,30 | €66,95 | €64,50 | 218,24K |
| 2026-06-25 | €65,50 | +0,46 % | €64,80 | €66,20 | €64,75 | 229,24K |
| 2026-06-24 | €65,20 | +0,77 % | €64,40 | €65,65 | €63,95 | 218,30K |
| 2026-06-23 | €64,70 | -2,27 % | €65,50 | €65,65 | €64,65 | 171,84K |
| 2026-06-22 | €66,20 | +0,99 % | €65,60 | €66,35 | €65,00 | 246,57K |
| 2026-06-19 | €65,55 | -1,65 % | €66,35 | €66,90 | €65,55 | 702,99K |
| 2026-06-18 | €66,65 | +0,83 % | €66,10 | €66,65 | €65,35 | 170,46K |
| 2026-06-17 | €66,10 | -1,93 % | €67,00 | €67,05 | €65,70 | 209,19K |
| 2026-06-16 | €67,40 | +0,37 % | €67,00 | €67,60 | €66,75 | 172,18K |
| 2026-06-15 | €67,15 | +0,37 % | €67,90 | €68,35 | €67,05 | 211,39K |
| 2026-06-12 | €66,90 | +2,29 % | €66,65 | €67,90 | €66,15 | 151,67K |
| 2026-06-11 | €65,40 | -1,21 % | €66,00 | €66,55 | €65,35 | 181,87K |
| 2026-06-10 | €66,20 | -0,08 % | €66,65 | €66,85 | €65,55 | 157,54K |
| 2026-06-09 | €66,25 | -0,15 % | €65,90 | €67,25 | €65,70 | 195,11K |
| 2026-06-08 | €66,35 | +0,99 % | €65,25 | €67,15 | €65,10 | 236,11K |
| 2026-06-05 | €65,70 | 0,00 % | €65,50 | €66,55 | €65,50 | 150,67K |
| 2026-06-04 | €65,70 | +0,84 % | €65,25 | €66,20 | €65,15 | 180,51K |
| 2026-06-03 | €65,15 | -2,69 % | €66,55 | €66,90 | €65,15 | 183,57K |
| 2026-06-02 | €66,95 | +0,83 % | €66,25 | €67,15 | €65,80 | 213,44K |
| 2026-06-01 | €66,40 | -0,82 % | €66,80 | €67,15 | €65,85 | 200,41K |
| 2026-05-29 | €66,95 | +0,37 % | €66,90 | €67,55 | €66,60 | 558,81K |