Deutsche Märkte schließen in 3 Stunden 1 Minuten

Exor N.V. (EXXRF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
80,59-3,29 (-3,92%)
Börsenschluss: 10:58AM EST
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 2022------
07. Dez. 202280,5980,5980,5980,5980,59500
06. Dez. 202281,9583,8881,9583,8883,88600
05. Dez. 202280,4380,4379,9579,9579,95900
02. Dez. 202280,1080,1080,1080,1080,10700
01. Dez. 202277,6377,6377,6377,6377,63-
30. Nov. 202277,6377,6377,6377,6377,63200
29. Nov. 202277,5077,5076,0076,0076,00400
28. Nov. 202278,7078,7077,5077,5077,503.400
25. Nov. 202276,0076,0076,0076,0076,00200
23. Nov. 202276,0076,0076,0076,0076,00100
22. Nov. 202276,0076,0076,0076,0076,001.500
21. Nov. 202274,0074,0074,0074,0074,0015.000
18. Nov. 202275,4575,4574,0074,0074,00200
17. Nov. 202274,5074,5074,5074,5074,50300
16. Nov. 202273,5074,5073,5074,5074,501.100
15. Nov. 202273,2073,5071,7273,5073,502.500
14. Nov. 202272,9572,9572,9572,9572,95300
11. Nov. 202274,5074,5072,9572,9572,95500
10. Nov. 202271,0071,0071,0071,0071,00500
09. Nov. 202270,0070,0068,2968,7568,7513.600
08. Nov. 202269,1469,8068,2569,8069,80800
07. Nov. 202267,9467,9467,5067,5067,501.200
04. Nov. 202267,1067,1067,1067,1067,101.000
03. Nov. 202263,7864,5063,7864,5064,503.500
02. Nov. 202267,1567,1567,1567,1567,15-
01. Nov. 202267,1567,1567,1567,1567,15200
31. Okt. 202266,0067,0066,0066,5066,503.400
28. Okt. 202268,0768,0768,0768,0768,07-
27. Okt. 202268,0768,0768,0768,0768,07200
26. Okt. 202266,5066,5066,5066,5066,501.500
25. Okt. 202261,9061,9061,9061,9061,90-
24. Okt. 202261,9061,9061,9061,9061,90-
21. Okt. 202261,9061,9061,9061,9061,90-
20. Okt. 202261,9061,9061,9061,9061,90-
19. Okt. 202261,9061,9061,9061,9061,90-
18. Okt. 202261,9061,9061,9061,9061,90400
17. Okt. 202261,9061,9061,9061,9061,907.900
14. Okt. 202263,7563,7563,7563,7563,75300
13. Okt. 202259,1959,1959,1959,1959,19100
12. Okt. 202259,1959,1959,1959,1959,19100
11. Okt. 202259,1959,1959,1959,1959,19200
10. Okt. 202263,2563,2560,9760,9760,97400
07. Okt. 202265,7065,7065,7065,7065,70-
06. Okt. 202265,4765,7061,9465,7065,705.600
05. Okt. 202263,5675,0063,5675,0075,00700
04. Okt. 202259,1962,9759,1962,9762,9716.600
03. Okt. 202262,0062,0062,0062,0062,00-
30. Sept. 202262,0062,0062,0062,0062,00600
29. Sept. 202261,9662,0061,9662,0062,00500
28. Sept. 202260,6560,6559,6559,6559,651.000
27. Sept. 202260,0060,0059,6559,6559,651.200
26. Sept. 202259,8060,0059,6959,6959,691.300
23. Sept. 202263,0063,0063,0063,0063,00-
22. Sept. 202263,0063,0063,0063,0063,00100
21. Sept. 202264,0364,0364,0364,0364,031.000
20. Sept. 202263,5063,5063,5063,5063,50300
19. Sept. 202263,5063,5063,5063,5063,50-
16. Sept. 202265,8165,8163,5063,5063,50500
15. Sept. 202266,1166,1166,0066,0066,00600
14. Sept. 202263,3563,3563,3563,3563,352.600
13. Sept. 202266,1566,1565,4665,4665,46900
12. Sept. 202266,1866,1864,4564,4564,45900
09. Sept. 202264,7564,7564,7564,7564,75200
08. Sept. 202262,7562,7562,7562,7562,751.100
07. Sept. 202261,5561,6561,5561,6561,651.000
06. Sept. 202260,5463,0860,5462,5062,50900
02. Sept. 202261,5062,0061,5062,0062,00300
01. Sept. 202258,4460,0058,0260,0060,008.200
31. Aug. 202260,9560,9560,6560,6560,651.700
30. Aug. 202262,9262,9262,9262,9262,92400
29. Aug. 202261,7062,4659,5562,4662,461.100
26. Aug. 202264,8064,8064,8064,8064,80-
25. Aug. 202264,8064,8064,8064,8064,804.100
24. Aug. 202262,2264,8061,7564,8064,801.600
23. Aug. 202263,0063,4263,0063,4263,42400
22. Aug. 202263,4663,4663,4663,4663,46500
19. Aug. 202265,4965,9565,4965,7065,702.400
18. Aug. 202267,5467,5467,5467,5467,54700
17. Aug. 202265,6465,6465,6465,6465,64300
16. Aug. 202267,4867,4865,6465,6465,6418.500
15. Aug. 202265,5065,5065,5065,5065,50300
12. Aug. 202267,9867,9867,9867,9867,981.000
11. Aug. 202268,7568,7568,7568,7568,751.300
10. Aug. 202266,3766,3766,3766,3766,37200
09. Aug. 202266,8266,8265,4065,4065,40700
08. Aug. 202267,5567,5567,5567,5567,55-
05. Aug. 202267,0267,5567,0267,5567,554.300
04. Aug. 202268,0068,0068,0068,0068,00600
03. Aug. 202266,9166,9166,9166,9166,912.300
02. Aug. 202267,0067,0067,0067,0067,001.200
01. Aug. 202269,0069,2768,0069,2769,272.000
29. Juli 202270,1070,1070,1070,1070,10800
28. Juli 202266,5467,7566,5467,7567,75600
27. Juli 202262,2062,2062,2062,2062,20500
26. Juli 202264,8064,8064,8064,8064,80400
25. Juli 202265,1065,6065,1065,6065,60200
22. Juli 202265,1365,1365,1365,1365,131.800
21. Juli 202264,7766,0364,7765,5065,50700
20. Juli 202263,5063,5063,5063,5063,50600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...