48,040€
0,59%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 46,83 | 47,75 | 46,81 | 47,67 | 2,12% | 3.081,00 |
| 04.05.2026 | 46,55 | 47,54 | 46,36 | 46,68 | 0,52% | 232,00 |
| 30.04.2026 | 45,69 | 46,55 | 45,47 | 46,44 | 1,11% | - |
| 29.04.2026 | 46,36 | 46,39 | 45,66 | 45,93 | -0,52% | 14,00 |
| 28.04.2026 | 46,32 | 46,64 | 45,79 | 46,17 | -0,43% | - |
| 27.04.2026 | 46,00 | 46,62 | 45,95 | 46,37 | 0,35% | 858,00 |
| 24.04.2026 | 45,89 | 46,43 | 45,55 | 46,21 | 0,81% | - |
| 23.04.2026 | 46,48 | 46,87 | 45,27 | 45,84 | -2,13% | - |
| 22.04.2026 | 47,54 | 47,60 | 46,56 | 46,84 | -0,45% | 380,00 |
| 21.04.2026 | 47,53 | 48,02 | 46,96 | 47,05 | -0,84% | 12,00 |
| 20.04.2026 | 47,27 | 47,54 | 46,72 | 47,45 | -0,94% | 470,00 |
| 17.04.2026 | 46,53 | 48,13 | 46,45 | 47,90 | 3,14% | - |
| 16.04.2026 | 46,56 | 47,38 | 46,30 | 46,44 | 0,13% | 349,00 |
| 15.04.2026 | 45,17 | 46,64 | 45,17 | 46,38 | 2,23% | 132,00 |
| 14.04.2026 | 44,73 | 45,42 | 44,54 | 45,37 | 1,25% | 3.048,00 |
| 13.04.2026 | 42,76 | 44,83 | 42,76 | 44,81 | 3,34% | - |
| 10.04.2026 | 43,01 | 43,76 | 42,79 | 43,36 | 0,81% | 144,00 |
| 09.04.2026 | 42,59 | 43,19 | 42,05 | 43,01 | 0,40% | 114,00 |
| 08.04.2026 | 43,53 | 43,63 | 42,19 | 42,84 | 2,17% | 300,00 |
| 07.04.2026 | 41,40 | 42,39 | 40,97 | 41,93 | 0,89% | 554,00 |
| 02.04.2026 | 40,74 | 41,58 | 40,12 | 41,56 | -0,55% | 60,00 |
| 01.04.2026 | 41,24 | 41,94 | 40,62 | 41,79 | 1,56% | 949,00 |
| 31.03.2026 | 39,80 | 41,25 | 39,45 | 41,15 | 4,47% | 3.983,00 |
| 30.03.2026 | 38,44 | 39,77 | 38,27 | 39,39 | 2,87% | 165,00 |
| 27.03.2026 | 39,05 | 39,11 | 38,29 | 38,29 | -1,52% | - |
| 26.03.2026 | 38,98 | 39,65 | 38,56 | 38,88 | -0,84% | - |
| 25.03.2026 | 38,20 | 39,51 | 38,06 | 39,21 | 2,56% | 3.100,00 |
| 24.03.2026 | 38,86 | 39,24 | 37,48 | 38,23 | -2,52% | - |
| 23.03.2026 | 38,40 | 39,82 | 38,06 | 39,22 | 0,77% | 251,00 |
| 20.03.2026 | 40,18 | 40,43 | 38,63 | 38,92 | -3,28% | 1.771,00 |
| 19.03.2026 | 39,64 | 40,53 | 39,34 | 40,24 | 2,00% | 1.200,00 |
| 18.03.2026 | 40,14 | 40,94 | 39,42 | 39,45 | -0,65% | 1.360,00 |
| 17.03.2026 | 39,62 | 40,21 | 39,37 | 39,71 | -0,55% | - |
| 16.03.2026 | 41,90 | 41,96 | 39,65 | 39,93 | -3,69% | 902,00 |
| 13.03.2026 | 40,69 | 42,37 | 40,26 | 41,46 | 1,99% | - |
| 12.03.2026 | 39,44 | 41,34 | 39,35 | 40,65 | 2,06% | 4.205,00 |
| 11.03.2026 | 44,80 | 45,50 | 39,25 | 39,83 | -10,82% | 2.605,00 |
| 10.03.2026 | 45,47 | 45,91 | 44,30 | 44,66 | -2,25% | - |
| 09.03.2026 | 44,37 | 45,97 | 43,01 | 45,69 | -0,17% | 1.133,00 |
| 06.03.2026 | 46,45 | 46,51 | 45,24 | 45,77 | -0,91% | 14,00 |
| 05.03.2026 | 46,77 | 47,45 | 45,77 | 46,19 | -2,14% | - |
| 04.03.2026 | 46,17 | 47,33 | 45,50 | 47,20 | 1,37% | - |
| 03.03.2026 | 47,09 | 47,15 | 45,34 | 46,56 | -2,12% | - |
| 02.03.2026 | 48,56 | 48,82 | 47,47 | 47,57 | -3,96% | 206,00 |
| 27.02.2026 | 49,46 | 49,79 | 48,72 | 49,53 | 0,04% | 324,00 |
| 26.02.2026 | 48,46 | 49,57 | 47,91 | 49,51 | 1,91% | 287,00 |
| 25.02.2026 | 48,10 | 48,82 | 48,07 | 48,58 | 0,96% | - |
| 24.02.2026 | 48,29 | 48,63 | 47,93 | 48,12 | -0,17% | 132,00 |
| 23.02.2026 | 49,49 | 49,91 | 48,03 | 48,20 | -3,21% | 15,00 |
| 20.02.2026 | 49,17 | 50,15 | 48,96 | 49,80 | 1,45% | - |
| 19.02.2026 | 50,33 | 50,48 | 48,90 | 49,09 | -2,41% | 576,00 |
| 18.02.2026 | 49,80 | 50,68 | 49,29 | 50,30 | 1,19% | - |
| 17.02.2026 | 48,57 | 49,79 | 48,46 | 49,71 | 1,89% | 138,00 |
| 16.02.2026 | 49,36 | 49,87 | 48,42 | 48,79 | -1,05% | 15,00 |
| 13.02.2026 | 49,47 | 49,88 | 49,16 | 49,31 | -0,40% | - |
| 12.02.2026 | 50,28 | 50,68 | 49,43 | 49,51 | -1,37% | 292,00 |
| 11.02.2026 | 51,38 | 51,38 | 49,88 | 50,20 | -2,19% | 240,00 |
| 10.02.2026 | 49,95 | 51,53 | 49,95 | 51,33 | 2,56% | 4.034,00 |
| 09.02.2026 | 49,49 | 50,10 | 49,37 | 50,05 | 1,29% | 405,00 |
| 06.02.2026 | 49,08 | 49,55 | 48,16 | 49,41 | 0,82% | 14,00 |
| 05.02.2026 | 49,96 | 50,18 | 48,55 | 49,01 | -1,59% | 228,00 |
| 04.02.2026 | 50,15 | 50,60 | 49,51 | 49,80 | -0,56% | 226,00 |
| 03.02.2026 | 51,65 | 51,80 | 49,69 | 50,08 | -2,80% | 15,00 |
| 02.02.2026 | 49,99 | 51,65 | 49,99 | 51,53 | 1,78% | 493,00 |
| 30.01.2026 | 51,35 | 51,43 | 50,40 | 50,63 | -1,84% | 736,00 |
| 29.01.2026 | 51,15 | 52,23 | 51,05 | 51,58 | 1,18% | 14,00 |
| 28.01.2026 | 50,85 | 51,38 | 50,28 | 50,98 | 1,29% | 1.140,00 |
| 27.01.2026 | 50,63 | 50,85 | 50,28 | 50,33 | -0,20% | - |
| 26.01.2026 | 50,43 | 50,63 | 49,96 | 50,43 | 0,00% | - |
| 23.01.2026 | 50,25 | 50,75 | 49,95 | 50,43 | 0,20% | 16,00 |
| 22.01.2026 | 50,20 | 50,88 | 49,89 | 50,33 | 0,51% | 81,00 |
| 21.01.2026 | 48,99 | 50,30 | 48,67 | 50,07 | 2,43% | 15,00 |
| 20.01.2026 | 50,18 | 50,28 | 48,79 | 48,88 | -2,87% | - |
| 19.01.2026 | 52,43 | 52,43 | 50,18 | 50,33 | -5,36% | - |
| 16.01.2026 | 53,08 | 53,45 | 52,65 | 53,18 | 0,33% | - |
| 15.01.2026 | 52,93 | 53,40 | 52,30 | 53,00 | 0,71% | - |
| 14.01.2026 | 52,53 | 52,70 | 51,58 | 52,63 | 0,29% | 15,00 |
| 13.01.2026 | 52,80 | 53,48 | 52,43 | 52,48 | -0,66% | - |
| 12.01.2026 | 52,65 | 52,93 | 52,08 | 52,83 | 0,48% | 21,00 |
| 09.01.2026 | 51,80 | 52,63 | 51,60 | 52,58 | 1,45% | - |
| 08.01.2026 | 51,88 | 52,03 | 50,70 | 51,83 | -0,34% | 615,00 |
| 07.01.2026 | 52,63 | 52,83 | 51,73 | 52,00 | -1,09% | 14,00 |
| 06.01.2026 | 53,25 | 53,30 | 52,25 | 52,58 | -1,13% | 58,00 |
| 05.01.2026 | 52,43 | 53,25 | 51,63 | 53,18 | 1,77% | - |
| 02.01.2026 | 53,15 | 53,80 | 51,78 | 52,25 | -2,56% | 15,00 |
| 30.12.2025 | 52,95 | 53,70 | 52,88 | 53,63 | 1,23% | - |
| 29.12.2025 | 53,20 | 53,73 | 52,95 | 52,98 | 0,38% | - |
| 23.12.2025 | 53,23 | 53,60 | 52,63 | 52,78 | -0,75% | - |
| 22.12.2025 | 52,28 | 53,40 | 52,28 | 53,18 | 1,72% | 751,00 |
| 19.12.2025 | 52,55 | 52,80 | 52,13 | 52,28 | -0,29% | - |
| 18.12.2025 | 52,00 | 52,58 | 51,85 | 52,43 | 0,96% | - |
| 17.12.2025 | 53,08 | 53,18 | 51,93 | 51,93 | -2,17% | - |
| 16.12.2025 | 52,45 | 53,33 | 52,28 | 53,08 | 0,86% | 58,00 |
| 15.12.2025 | 53,68 | 53,98 | 52,53 | 52,63 | -1,59% | 15,00 |
| 12.12.2025 | 53,90 | 54,45 | 53,35 | 53,48 | -0,74% | - |
| 11.12.2025 | 54,10 | 54,33 | 53,68 | 53,88 | -0,92% | 20,00 |
| 10.12.2025 | 54,43 | 54,65 | 54,10 | 54,38 | -0,09% | - |
| 09.12.2025 | 54,08 | 54,68 | 54,05 | 54,43 | 0,74% | - |
| 08.12.2025 | 54,53 | 54,78 | 53,95 | 54,03 | -1,01% | 14,00 |
| 05.12.2025 | 53,28 | 54,90 | 53,13 | 54,58 | 2,63% | 56,00 |