37,500€
3,88%
Echtzeit-Aktienkurs LAZARD INC. DL-,001
Bid:
Ask:
Aktienkurse zur LAZARD INC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.03.2026 | 41,60 | 41,60 | 41,50 | 41,50 | -2,12% | - |
| 04.03.2026 | 42,20 | 42,40 | 42,10 | 42,40 | -1,62% | - |
| 03.03.2026 | 43,20 | 43,20 | 43,00 | 43,10 | 1,17% | - |
| 02.03.2026 | 42,60 | 42,80 | 41,60 | 42,60 | -4,27% | - |
| 27.02.2026 | 44,60 | 44,70 | 44,50 | 44,50 | 2,77% | - |
| 25.02.2026 | 42,60 | 43,50 | 42,60 | 43,30 | 0,70% | - |
| 24.02.2026 | 42,00 | 43,40 | 41,60 | 43,00 | -2,27% | - |
| 20.02.2026 | 43,50 | 44,30 | 42,40 | 44,00 | 2,80% | - |
| 19.02.2026 | 44,10 | 44,20 | 42,50 | 42,80 | -4,04% | - |
| 18.02.2026 | 43,70 | 46,30 | 43,60 | 44,60 | -4,70% | - |
| 12.02.2026 | 46,40 | 47,00 | 46,20 | 46,80 | -3,31% | - |
| 11.02.2026 | 47,90 | 48,40 | 47,90 | 48,40 | 0,41% | - |
| 09.02.2026 | 48,10 | 48,60 | 47,00 | 48,20 | 1,69% | - |
| 06.02.2026 | 46,20 | 47,90 | 46,10 | 47,40 | 1,72% | - |
| 05.02.2026 | 46,90 | 47,30 | 46,00 | 46,60 | 1,30% | - |
| 04.02.2026 | 44,30 | 46,40 | 44,30 | 46,00 | 1,10% | - |
| 03.02.2026 | 45,60 | 45,60 | 45,50 | 45,50 | -0,66% | - |
| 02.02.2026 | 44,90 | 45,90 | 44,90 | 45,80 | 1,78% | - |
| 29.01.2026 | 43,90 | 46,50 | 43,80 | 45,00 | 3,21% | - |
| 27.01.2026 | 44,10 | 44,10 | 42,90 | 43,60 | 0,46% | - |
| 26.01.2026 | 43,20 | 43,90 | 43,20 | 43,40 | -0,23% | - |
| 23.01.2026 | 45,30 | 45,40 | 43,40 | 43,50 | -6,45% | - |
| 22.01.2026 | 46,10 | 46,80 | 46,00 | 46,50 | 1,09% | - |
| 21.01.2026 | 44,40 | 46,50 | 44,10 | 46,00 | 0,88% | - |
| 19.01.2026 | 45,50 | 45,70 | 45,50 | 45,60 | -0,65% | - |
| 15.01.2026 | 44,50 | 46,20 | 44,50 | 45,90 | 3,61% | - |
| 14.01.2026 | 44,00 | 44,30 | 43,00 | 44,30 | -1,12% | - |
| 13.01.2026 | 45,00 | 45,30 | 44,40 | 44,80 | -1,10% | - |
| 12.01.2026 | 44,00 | 45,50 | 43,20 | 45,30 | 3,90% | - |
| 09.01.2026 | 43,50 | 43,60 | 43,50 | 43,60 | 0,46% | - |
| 07.01.2026 | 43,50 | 43,80 | 43,10 | 43,40 | 0,70% | - |
| 06.01.2026 | 43,30 | 43,40 | 41,80 | 43,10 | -1,15% | - |
| 05.01.2026 | 42,60 | 44,50 | 42,50 | 43,60 | 3,07% | - |
| 02.01.2026 | 41,40 | 42,30 | 41,40 | 42,30 | 0,24% | - |
| 29.12.2025 | 42,50 | 42,70 | 41,80 | 42,20 | 1,20% | - |
| 23.12.2025 | 42,60 | 42,80 | 41,70 | 41,70 | -2,11% | - |
| 22.12.2025 | 42,40 | 42,90 | 42,00 | 42,60 | -0,47% | - |
| 19.12.2025 | 43,00 | 43,60 | 42,60 | 42,80 | -2,51% | - |