56,275€
0,18%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 56,15 | 56,68 | 54,15 | 56,35 | 0,31% | - |
| 10.04.2025 | 59,63 | 60,23 | 54,50 | 56,18 | -5,83% | - |
| 09.04.2025 | 55,10 | 60,00 | 53,75 | 59,65 | 8,01% | - |
| 08.04.2025 | 55,65 | 59,00 | 54,45 | 55,23 | -0,76% | 25,00 |
| 07.04.2025 | 57,48 | 58,43 | 53,63 | 55,65 | -4,75% | - |
| 04.04.2025 | 63,33 | 63,45 | 58,40 | 58,43 | -7,74% | - |
| 03.04.2025 | 66,55 | 66,55 | 63,23 | 63,33 | -5,94% | - |
| 02.04.2025 | 68,90 | 68,95 | 66,28 | 67,33 | -2,32% | - |
| 01.04.2025 | 68,50 | 69,83 | 68,23 | 68,93 | 0,62% | - |
| 31.03.2025 | 70,68 | 70,68 | 67,63 | 68,50 | -3,42% | - |
| 28.03.2025 | 70,98 | 72,45 | 70,88 | 70,93 | -1,36% | 50,00 |
| 27.03.2025 | 71,48 | 72,03 | 70,45 | 71,90 | 0,38% | - |
| 26.03.2025 | 72,25 | 72,60 | 71,43 | 71,63 | -0,83% | - |
| 25.03.2025 | 71,38 | 72,60 | 71,23 | 72,23 | 1,12% | - |
| 24.03.2025 | 71,43 | 72,08 | 71,13 | 71,43 | 0,00% | - |
| 21.03.2025 | 72,90 | 73,05 | 70,13 | 71,43 | -2,16% | - |
| 20.03.2025 | 72,43 | 73,18 | 71,60 | 73,00 | 0,83% | - |
| 19.03.2025 | 71,53 | 72,63 | 70,00 | 72,40 | 1,33% | - |
| 18.03.2025 | 71,43 | 71,98 | 71,20 | 71,45 | 0,04% | - |
| 17.03.2025 | 70,73 | 71,53 | 70,33 | 71,43 | 0,85% | - |
| 14.03.2025 | 70,53 | 71,08 | 70,28 | 70,83 | 0,82% | - |
| 13.03.2025 | 72,23 | 72,40 | 70,13 | 70,25 | -2,87% | - |
| 12.03.2025 | 72,53 | 73,00 | 72,00 | 72,33 | -0,03% | - |
| 11.03.2025 | 72,33 | 73,05 | 71,33 | 72,35 | 0,17% | - |
| 10.03.2025 | 74,13 | 74,13 | 71,58 | 72,23 | -2,56% | - |
| 07.03.2025 | 75,13 | 75,75 | 73,13 | 74,13 | -1,43% | - |
| 06.03.2025 | 76,18 | 78,68 | 74,48 | 75,20 | -1,28% | - |
| 05.03.2025 | 75,08 | 76,90 | 74,75 | 76,18 | 1,67% | - |
| 04.03.2025 | 76,50 | 76,70 | 74,20 | 74,93 | -1,99% | - |
| 03.03.2025 | 76,23 | 77,93 | 76,13 | 76,45 | 0,63% | - |
| 28.02.2025 | 75,05 | 76,70 | 74,75 | 75,98 | 0,93% | - |
| 27.02.2025 | 78,70 | 79,25 | 75,23 | 75,28 | -4,35% | - |
| 26.02.2025 | 78,65 | 79,70 | 78,48 | 78,70 | 0,19% | - |
| 25.02.2025 | 78,90 | 79,70 | 78,33 | 78,55 | -0,25% | - |
| 24.02.2025 | 80,20 | 80,53 | 78,75 | 78,75 | -1,07% | - |
| 21.02.2025 | 79,48 | 80,33 | 79,38 | 79,60 | 0,16% | - |
| 20.02.2025 | 79,20 | 79,98 | 79,18 | 79,48 | 0,32% | - |
| 19.02.2025 | 80,60 | 80,70 | 78,98 | 79,23 | -1,71% | - |
| 18.02.2025 | 80,53 | 80,90 | 79,90 | 80,60 | 0,09% | - |
| 17.02.2025 | 79,75 | 80,83 | 79,75 | 80,53 | 0,88% | - |
| 14.02.2025 | 78,45 | 80,65 | 78,45 | 79,83 | 1,66% | - |
| 13.02.2025 | 79,55 | 80,05 | 78,35 | 78,53 | -1,26% | - |
| 12.02.2025 | 79,85 | 80,18 | 78,95 | 79,53 | -0,38% | - |
| 11.02.2025 | 79,90 | 80,10 | 79,58 | 79,83 | -0,06% | - |
| 10.02.2025 | 78,85 | 79,95 | 78,75 | 79,88 | 1,65% | - |
| 07.02.2025 | 79,58 | 80,05 | 78,55 | 78,58 | -1,29% | - |
| 06.02.2025 | 78,93 | 80,05 | 78,75 | 79,60 | 0,86% | - |
| 05.02.2025 | 78,88 | 78,95 | 78,08 | 78,93 | 0,06% | - |
| 04.02.2025 | 78,25 | 79,23 | 78,05 | 78,88 | 0,80% | - |
| 03.02.2025 | 77,35 | 78,65 | 76,95 | 78,25 | -1,26% | - |
| 31.01.2025 | 79,18 | 79,93 | 78,83 | 79,25 | 0,13% | - |
| 30.01.2025 | 77,65 | 79,50 | 77,45 | 79,15 | 2,13% | - |
| 29.01.2025 | 78,00 | 78,43 | 77,28 | 77,50 | -0,35% | - |
| 28.01.2025 | 77,20 | 77,88 | 76,95 | 77,78 | 0,45% | - |
| 27.01.2025 | 77,33 | 77,93 | 76,75 | 77,43 | -0,48% | - |
| 24.01.2025 | 78,53 | 79,10 | 77,75 | 77,80 | -0,86% | - |
| 23.01.2025 | 77,35 | 78,53 | 77,35 | 78,48 | 1,39% | 4,00 |
| 22.01.2025 | 77,63 | 78,08 | 77,15 | 77,40 | -0,26% | - |
| 21.01.2025 | 77,73 | 78,15 | 77,28 | 77,60 | -0,19% | - |
| 20.01.2025 | 77,03 | 78,03 | 76,95 | 77,75 | 0,91% | - |
| 17.01.2025 | 76,48 | 78,13 | 76,38 | 77,05 | 0,75% | - |
| 16.01.2025 | 76,20 | 77,05 | 75,58 | 76,48 | 0,33% | - |
| 15.01.2025 | 75,13 | 76,48 | 75,03 | 76,23 | 1,46% | - |
| 14.01.2025 | 75,78 | 75,88 | 73,60 | 75,13 | -0,53% | - |
| 13.01.2025 | 72,63 | 75,80 | 72,18 | 75,53 | 3,99% | 354,00 |
| 10.01.2025 | 71,38 | 73,13 | 71,20 | 72,63 | 1,75% | - |
| 09.01.2025 | 70,60 | 71,60 | 70,13 | 71,38 | 1,03% | - |
| 08.01.2025 | 71,10 | 71,78 | 70,15 | 70,65 | -0,63% | - |
| 07.01.2025 | 71,63 | 73,05 | 70,95 | 71,10 | -0,73% | - |
| 06.01.2025 | 71,48 | 72,65 | 71,13 | 71,63 | 0,56% | - |
| 03.01.2025 | 72,20 | 72,78 | 71,13 | 71,23 | -1,38% | - |
| 02.01.2025 | 70,55 | 72,70 | 70,55 | 72,23 | 2,37% | - |
| 30.12.2024 | 70,35 | 70,73 | 69,98 | 70,55 | 0,46% | - |
| 27.12.2024 | 69,85 | 70,70 | 69,75 | 70,23 | 0,68% | - |
| 23.12.2024 | 69,05 | 69,85 | 68,88 | 69,75 | 1,16% | - |
| 20.12.2024 | 69,25 | 69,40 | 67,63 | 68,95 | -0,43% | - |
| 19.12.2024 | 69,33 | 69,73 | 68,25 | 69,25 | -0,11% | 33,00 |
| 18.12.2024 | 69,13 | 70,53 | 68,98 | 69,33 | 0,29% | - |
| 17.12.2024 | 69,73 | 70,33 | 69,03 | 69,13 | -0,86% | - |
| 16.12.2024 | 70,03 | 70,08 | 69,08 | 69,73 | -0,29% | - |
| 13.12.2024 | 70,35 | 70,68 | 69,58 | 69,93 | -0,60% | - |
| 12.12.2024 | 72,60 | 72,65 | 70,25 | 70,35 | -3,10% | - |
| 11.12.2024 | 71,25 | 72,80 | 70,23 | 72,60 | 1,89% | 28,00 |
| 10.12.2024 | 70,75 | 71,78 | 70,58 | 71,25 | 0,64% | - |
| 09.12.2024 | 70,58 | 71,70 | 70,48 | 70,80 | 0,46% | 2,00 |
| 06.12.2024 | 69,38 | 70,78 | 69,20 | 70,48 | 1,59% | - |
| 05.12.2024 | 68,75 | 69,88 | 68,60 | 69,38 | 0,91% | - |
| 04.12.2024 | 67,35 | 68,95 | 67,23 | 68,75 | 1,93% | - |
| 03.12.2024 | 66,95 | 67,50 | 66,48 | 67,45 | 0,75% | - |
| 02.12.2024 | 69,23 | 69,33 | 66,73 | 66,95 | -3,77% | - |
| 29.11.2024 | 70,05 | 70,05 | 69,28 | 69,58 | -0,68% | - |
| 28.11.2024 | 69,78 | 70,68 | 69,68 | 70,05 | 0,39% | - |
| 27.11.2024 | 69,03 | 69,93 | 68,43 | 69,78 | 1,09% | - |
| 26.11.2024 | 70,75 | 70,75 | 68,83 | 69,03 | -2,44% | - |
| 25.11.2024 | 69,65 | 70,83 | 69,63 | 70,75 | 1,58% | - |
| 22.11.2024 | 69,23 | 69,68 | 68,28 | 69,65 | 0,61% | - |
| 21.11.2024 | 69,85 | 69,90 | 68,33 | 69,23 | -0,89% | - |
| 20.11.2024 | 69,63 | 70,23 | 69,25 | 69,85 | 0,68% | - |
| 19.11.2024 | 69,10 | 70,33 | 68,58 | 69,38 | 0,40% | - |
| 18.11.2024 | 68,98 | 69,33 | 68,68 | 69,10 | 0,18% | - |