36,700€
-3,93%
Echtzeit-Aktienkurs LAZARD INC. DL-,001
Bid:
Ask:
Aktienkurse zur LAZARD INC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 37,90 | 38,90 | 36,70 | 36,70 | -3,93% | - |
| 08.09.2026 | 38,20 | 38,50 | 37,80 | 38,20 | 0,53% | - |
| 04.09.2026 | 38,10 | 38,10 | 37,90 | 38,00 | 0,53% | - |
| 03.09.2026 | 37,10 | 38,40 | 37,00 | 37,80 | 0,80% | - |
| 02.09.2026 | 36,50 | 38,00 | 36,50 | 37,50 | -0,53% | - |
| 01.09.2026 | 37,30 | 37,90 | 36,30 | 37,70 | 1,34% | - |
| 31.08.2026 | 37,60 | 37,60 | 36,70 | 37,20 | 1,09% | - |
| 27.08.2026 | 36,80 | 36,80 | 36,50 | 36,80 | -0,27% | - |
| 26.08.2026 | 37,60 | 37,60 | 36,70 | 36,90 | -0,54% | - |
| 25.08.2026 | 37,80 | 38,00 | 37,00 | 37,10 | -1,85% | - |
| 24.08.2026 | 37,80 | 37,90 | 37,20 | 37,80 | 0,27% | - |
| 21.08.2026 | 36,60 | 37,90 | 36,50 | 37,70 | 1,07% | - |
| 20.08.2026 | 38,80 | 38,80 | 37,30 | 37,30 | -2,86% | - |
| 19.08.2026 | 38,00 | 39,50 | 37,90 | 38,40 | 0,52% | - |
| 18.08.2026 | 37,70 | 38,30 | 37,30 | 38,20 | 0,53% | - |
| 17.08.2026 | 38,50 | 38,60 | 37,90 | 38,00 | -3,80% | - |
| 14.08.2026 | 39,40 | 39,60 | 38,70 | 39,50 | 0,77% | - |
| 13.08.2026 | 37,80 | 39,20 | 37,20 | 39,20 | 2,89% | - |
| 12.08.2026 | 37,70 | 38,30 | 37,40 | 38,10 | 1,06% | - |
| 11.08.2026 | 37,00 | 37,80 | 36,80 | 37,70 | 2,17% | - |
| 10.08.2026 | 38,20 | 38,20 | 36,70 | 36,90 | -3,15% | - |
| 07.08.2026 | 37,50 | 38,30 | 37,40 | 38,10 | 0,79% | - |
| 06.08.2026 | 38,00 | 38,60 | 37,80 | 37,80 | -0,79% | - |
| 05.08.2026 | 38,00 | 38,50 | 37,80 | 38,10 | -1,55% | - |
| 04.08.2026 | 37,60 | 38,70 | 37,60 | 38,70 | 4,31% | - |
| 03.08.2026 | 36,60 | 37,20 | 35,90 | 37,10 | 2,20% | - |
| 31.07.2026 | 36,70 | 36,90 | 36,20 | 36,30 | 4,61% | - |
| 30.07.2026 | 35,60 | 36,10 | 34,30 | 34,70 | -2,25% | - |
| 29.07.2026 | 37,40 | 37,60 | 35,50 | 35,50 | -5,08% | - |
| 28.07.2026 | 37,80 | 38,20 | 36,90 | 37,40 | -3,36% | - |
| 24.07.2026 | 37,70 | 39,40 | 37,60 | 38,70 | 5,45% | - |
| 23.07.2026 | 37,90 | 38,10 | 36,30 | 36,70 | -1,61% | - |
| 21.07.2026 | 36,90 | 37,40 | 36,90 | 37,30 | -0,53% | - |
| 20.07.2026 | 37,50 | 38,00 | 37,30 | 37,50 | -1,57% | - |
| 17.07.2026 | 37,70 | 38,10 | 36,70 | 38,10 | -2,56% | - |
| 15.07.2026 | 38,00 | 39,50 | 37,90 | 39,10 | 4,27% | - |
| 14.07.2026 | 36,00 | 38,00 | 35,70 | 37,50 | 2,74% | - |
| 10.07.2026 | 36,40 | 37,00 | 36,20 | 36,50 | -1,08% | - |
| 09.07.2026 | 35,70 | 37,30 | 35,60 | 36,90 | 2,22% | - |
| 08.07.2026 | 36,50 | 36,50 | 36,10 | 36,10 | -4,75% | - |
| 06.07.2026 | 36,40 | 37,90 | 36,00 | 37,90 | 2,99% | - |
| 30.06.2026 | 35,50 | 36,90 | 35,30 | 36,80 | 4,25% | - |
| 29.06.2026 | 35,40 | 35,40 | 35,30 | 35,30 | 1,73% | - |
| 26.06.2026 | 35,60 | 35,80 | 34,70 | 34,70 | -3,88% | - |
| 24.06.2026 | 37,20 | 37,40 | 35,10 | 36,10 | -3,48% | - |
| 23.06.2026 | 38,10 | 38,30 | 37,30 | 37,40 | -1,58% | - |
| 22.06.2026 | 38,70 | 39,20 | 37,70 | 38,00 | -0,78% | - |
| 18.06.2026 | 37,70 | 38,90 | 37,60 | 38,30 | -2,05% | - |
| 16.06.2026 | 38,00 | 39,50 | 38,00 | 39,10 | 2,09% | - |
| 15.06.2026 | 38,00 | 39,90 | 38,00 | 38,30 | 0,79% | - |
| 12.06.2026 | 37,20 | 38,50 | 37,10 | 38,00 | 0,80% | - |
| 11.06.2026 | 35,90 | 37,70 | 35,90 | 37,70 | -1,82% | - |
| 10.06.2026 | 41,00 | 41,00 | 37,50 | 38,40 | -7,47% | - |
| 08.06.2026 | 40,70 | 43,50 | 40,70 | 41,50 | -0,24% | - |
| 05.06.2026 | 41,80 | 42,30 | 41,30 | 41,60 | 0,24% | - |
| 04.06.2026 | 40,60 | 41,80 | 40,60 | 41,50 | -1,89% | - |
| 02.06.2026 | 41,60 | 42,30 | 41,40 | 42,30 | 5,75% | - |
| 01.06.2026 | 40,60 | 40,80 | 39,90 | 40,00 | -3,61% | - |
| 29.05.2026 | 42,00 | 42,30 | 41,10 | 41,50 | -0,24% | - |
| 26.05.2026 | 41,60 | 41,70 | 41,30 | 41,60 | 1,46% | - |
| 22.05.2026 | 41,20 | 42,00 | 41,00 | 41,00 | 3,80% | - |
| 19.05.2026 | 39,40 | 39,70 | 38,80 | 39,50 | 1,28% | - |
| 15.05.2026 | 39,40 | 39,70 | 38,80 | 39,00 | -1,02% | - |
| 14.05.2026 | 38,80 | 40,00 | 38,70 | 39,40 | 2,60% | - |
| 13.05.2026 | 39,20 | 39,40 | 38,10 | 38,40 | -3,03% | - |
| 12.05.2026 | 39,00 | 39,60 | 38,70 | 39,60 | 1,28% | - |
| 11.05.2026 | 40,60 | 41,20 | 39,00 | 39,10 | -3,22% | - |
| 08.05.2026 | 39,60 | 40,90 | 39,20 | 40,40 | 3,06% | - |
| 07.05.2026 | 39,60 | 39,90 | 39,10 | 39,20 | -2,73% | - |
| 06.05.2026 | 38,60 | 40,30 | 38,50 | 40,30 | 3,33% | - |
| 05.05.2026 | 37,50 | 39,20 | 37,20 | 39,00 | 1,30% | - |
| 04.05.2026 | 41,30 | 41,30 | 38,40 | 38,50 | -5,87% | - |
| 30.04.2026 | 40,40 | 41,10 | 40,30 | 40,90 | -1,68% | - |
| 29.04.2026 | 41,60 | 41,60 | 41,50 | 41,60 | 0,48% | - |
| 28.04.2026 | 42,10 | 42,40 | 41,30 | 41,40 | -0,24% | - |
| 27.04.2026 | 40,20 | 41,70 | 40,20 | 41,50 | 2,47% | - |
| 24.04.2026 | 40,20 | 40,90 | 39,80 | 40,50 | 0,25% | - |
| 21.04.2026 | 41,00 | 41,90 | 40,30 | 40,40 | -0,98% | - |
| 20.04.2026 | 41,40 | 41,60 | 40,80 | 40,80 | -4,45% | 100,00 |
| 17.04.2026 | 41,20 | 43,40 | 41,10 | 42,70 | 3,64% | - |
| 16.04.2026 | 41,80 | 42,30 | 40,50 | 41,20 | -1,67% | - |
| 15.04.2026 | 42,40 | 42,90 | 41,50 | 41,90 | 2,20% | - |
| 14.04.2026 | 41,00 | 41,00 | 40,80 | 41,00 | 0,99% | - |
| 13.04.2026 | 39,60 | 40,70 | 39,10 | 40,60 | 2,27% | - |
| 10.04.2026 | 39,30 | 39,70 | 38,70 | 39,70 | 3,93% | - |
| 09.04.2026 | 38,40 | 38,40 | 37,80 | 38,20 | 5,82% | - |
| 08.04.2026 | 36,10 | 36,20 | 35,70 | 36,10 | 1,12% | - |
| 02.04.2026 | 36,00 | 36,10 | 34,20 | 35,70 | -1,38% | - |
| 31.03.2026 | 35,50 | 36,60 | 35,30 | 36,20 | 2,55% | - |
| 30.03.2026 | 34,10 | 35,50 | 34,10 | 35,30 | 0,00% | - |
| 25.03.2026 | 34,10 | 35,50 | 33,90 | 35,30 | 2,32% | - |
| 24.03.2026 | 34,70 | 34,70 | 33,90 | 34,50 | -0,29% | - |
| 23.03.2026 | 33,60 | 34,80 | 33,60 | 34,60 | 0,29% | - |
| 20.03.2026 | 34,50 | 34,50 | 34,00 | 34,50 | 0,58% | - |
| 19.03.2026 | 34,90 | 35,00 | 34,00 | 34,30 | -1,15% | - |
| 17.03.2026 | 34,70 | 34,90 | 34,30 | 34,70 | -3,07% | - |
| 16.03.2026 | 37,10 | 37,50 | 35,60 | 35,80 | 1,42% | - |
| 13.03.2026 | 35,40 | 36,00 | 34,50 | 35,30 | -4,85% | - |
| 11.03.2026 | 37,20 | 38,20 | 36,60 | 37,10 | 2,20% | - |
| 09.03.2026 | 38,00 | 38,40 | 36,00 | 36,30 | -12,53% | - |