68,875€
0,58%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 68,43 | 69,08 | 68,03 | 68,88 | 0,58% | - |
| 04.11.2024 | 70,18 | 70,60 | 68,08 | 68,48 | -2,42% | 2,00 |
| 01.11.2024 | 70,03 | 70,78 | 69,78 | 70,18 | 0,21% | 25,00 |
| 31.10.2024 | 70,13 | 70,38 | 69,58 | 70,03 | -0,14% | - |
| 30.10.2024 | 69,98 | 71,33 | 69,63 | 70,13 | -0,28% | - |
| 29.10.2024 | 71,73 | 72,48 | 70,23 | 70,33 | -2,02% | - |
| 28.10.2024 | 70,85 | 72,18 | 70,55 | 71,78 | 1,74% | - |
| 25.10.2024 | 70,88 | 71,38 | 70,43 | 70,55 | -0,53% | - |
| 24.10.2024 | 70,85 | 71,65 | 70,73 | 70,93 | 0,04% | - |
| 23.10.2024 | 73,13 | 73,48 | 70,63 | 70,90 | -2,91% | 60,00 |
| 22.10.2024 | 73,73 | 74,18 | 72,83 | 73,03 | -1,15% | - |
| 21.10.2024 | 74,63 | 75,28 | 73,23 | 73,88 | -1,01% | - |
| 18.10.2024 | 73,93 | 75,03 | 73,73 | 74,63 | 0,88% | - |
| 17.10.2024 | 73,65 | 74,63 | 73,48 | 73,98 | 0,44% | - |
| 16.10.2024 | 72,83 | 73,93 | 72,55 | 73,65 | 1,13% | - |
| 15.10.2024 | 74,33 | 74,53 | 72,63 | 72,83 | -2,02% | - |
| 14.10.2024 | 73,08 | 74,35 | 72,83 | 74,33 | 1,85% | - |
| 11.10.2024 | 72,83 | 73,48 | 72,55 | 72,98 | 0,21% | - |
| 10.10.2024 | 73,03 | 73,03 | 72,23 | 72,83 | -0,27% | - |
| 09.10.2024 | 73,08 | 73,18 | 72,18 | 73,03 | 0,07% | - |
| 08.10.2024 | 71,80 | 73,08 | 71,28 | 72,98 | 1,04% | - |
| 07.10.2024 | 73,48 | 73,48 | 71,88 | 72,23 | -1,37% | - |
| 04.10.2024 | 71,93 | 73,43 | 71,78 | 73,23 | 2,09% | - |
| 03.10.2024 | 73,48 | 73,48 | 71,63 | 71,73 | -2,45% | - |
| 02.10.2024 | 73,18 | 74,43 | 72,80 | 73,53 | 0,72% | - |
| 01.10.2024 | 73,88 | 74,13 | 72,63 | 73,00 | -1,05% | 2,00 |
| 30.09.2024 | 75,43 | 75,53 | 73,55 | 73,78 | -1,86% | - |
| 27.09.2024 | 76,18 | 76,55 | 75,08 | 75,18 | -1,31% | - |
| 26.09.2024 | 74,38 | 76,33 | 74,38 | 76,18 | 2,90% | - |
| 25.09.2024 | 73,90 | 74,73 | 73,25 | 74,03 | 0,17% | - |
| 24.09.2024 | 73,90 | 74,88 | 73,63 | 73,90 | 0,14% | - |
| 23.09.2024 | 73,55 | 74,08 | 72,93 | 73,80 | 0,34% | 2,00 |
| 20.09.2024 | 73,35 | 73,68 | 73,35 | 73,55 | -1,24% | - |
| 19.09.2024 | 72,43 | 74,98 | 72,43 | 74,48 | 2,69% | - |
| 18.09.2024 | 73,13 | 73,40 | 72,03 | 72,53 | -0,82% | - |
| 17.09.2024 | 72,58 | 73,63 | 72,43 | 73,13 | 0,90% | - |
| 16.09.2024 | 72,68 | 72,78 | 71,73 | 72,48 | -0,28% | - |
| 13.09.2024 | 72,18 | 73,13 | 72,00 | 72,68 | 0,69% | - |
| 12.09.2024 | 70,58 | 72,38 | 70,50 | 72,18 | 2,12% | - |
| 11.09.2024 | 70,30 | 70,73 | 69,28 | 70,68 | 0,68% | - |
| 10.09.2024 | 70,48 | 71,08 | 69,73 | 70,20 | -0,60% | - |
| 09.09.2024 | 69,48 | 71,13 | 69,40 | 70,63 | 2,47% | - |
| 06.09.2024 | 69,25 | 70,33 | 68,78 | 68,93 | -0,47% | - |
| 05.09.2024 | 69,23 | 70,28 | 69,08 | 69,25 | -0,04% | - |
| 04.09.2024 | 68,53 | 69,83 | 68,30 | 69,28 | 0,51% | - |
| 03.09.2024 | 70,20 | 70,78 | 68,78 | 68,93 | -1,82% | - |
| 02.09.2024 | 71,43 | 71,45 | 69,98 | 70,20 | -1,85% | - |
| 30.08.2024 | 71,00 | 72,48 | 71,00 | 71,53 | 0,88% | - |
| 29.08.2024 | 71,60 | 71,93 | 70,83 | 70,90 | -0,84% | - |
| 28.08.2024 | 71,13 | 71,83 | 71,03 | 71,50 | 0,53% | - |
| 27.08.2024 | 72,00 | 72,28 | 70,98 | 71,13 | -1,22% | - |
| 26.08.2024 | 71,68 | 72,33 | 71,48 | 72,00 | 0,24% | - |
| 23.08.2024 | 71,00 | 72,08 | 71,00 | 71,83 | 1,16% | - |
| 22.08.2024 | 70,90 | 71,83 | 70,70 | 71,00 | 0,14% | 5,00 |
| 21.08.2024 | 71,50 | 71,88 | 70,08 | 70,90 | -0,63% | - |
| 20.08.2024 | 71,78 | 72,38 | 71,18 | 71,35 | -0,45% | - |
| 19.08.2024 | 69,85 | 71,93 | 69,70 | 71,68 | 2,61% | - |
| 16.08.2024 | 69,83 | 70,23 | 69,28 | 69,85 | 0,18% | - |
| 15.08.2024 | 68,63 | 70,18 | 68,40 | 69,73 | 1,60% | - |
| 14.08.2024 | 69,03 | 69,78 | 68,08 | 68,63 | -0,58% | - |
| 13.08.2024 | 67,95 | 69,03 | 67,90 | 69,03 | 1,81% | - |
| 12.08.2024 | 67,40 | 68,18 | 67,33 | 67,80 | 0,82% | - |
| 09.08.2024 | 66,88 | 67,98 | 66,58 | 67,25 | 0,34% | - |
| 08.08.2024 | 65,88 | 67,13 | 65,53 | 67,03 | 2,25% | - |
| 07.08.2024 | 66,05 | 67,28 | 65,55 | 65,55 | -0,64% | - |
| 06.08.2024 | 65,68 | 66,93 | 65,48 | 65,98 | 0,08% | - |
| 05.08.2024 | 67,63 | 67,63 | 63,98 | 65,93 | -2,26% | - |
| 02.08.2024 | 70,73 | 71,25 | 67,13 | 67,45 | -5,66% | 10,00 |
| 01.08.2024 | 73,13 | 73,13 | 71,05 | 71,50 | -2,09% | - |
| 31.07.2024 | 73,28 | 75,00 | 72,73 | 73,03 | -0,10% | - |
| 30.07.2024 | 72,60 | 73,78 | 72,08 | 73,10 | 0,69% | 6,00 |
| 29.07.2024 | 73,23 | 73,58 | 71,68 | 72,60 | -0,51% | - |
| 26.07.2024 | 72,75 | 73,33 | 71,88 | 72,98 | 0,31% | - |
| 25.07.2024 | 76,13 | 76,13 | 70,33 | 72,75 | -4,78% | 10,00 |
| 24.07.2024 | 77,78 | 77,78 | 76,08 | 76,40 | -1,89% | 13,00 |
| 23.07.2024 | 77,88 | 78,38 | 77,38 | 77,88 | -0,13% | - |
| 22.07.2024 | 76,73 | 78,23 | 76,73 | 77,98 | 1,63% | - |
| 19.07.2024 | 77,60 | 77,85 | 75,93 | 76,73 | -1,38% | - |
| 18.07.2024 | 76,23 | 78,13 | 76,20 | 77,80 | 2,07% | - |
| 17.07.2024 | 77,55 | 77,55 | 76,03 | 76,23 | -1,71% | - |
| 16.07.2024 | 77,35 | 77,78 | 76,73 | 77,55 | 0,26% | - |
| 15.07.2024 | 76,50 | 77,98 | 75,80 | 77,35 | 1,24% | - |
| 12.07.2024 | 77,23 | 77,55 | 76,35 | 76,40 | -1,07% | - |
| 11.07.2024 | 76,70 | 77,25 | 75,55 | 77,23 | 0,68% | - |
| 10.07.2024 | 74,20 | 76,70 | 74,00 | 76,70 | 3,37% | - |
| 09.07.2024 | 75,45 | 75,70 | 73,93 | 74,20 | -1,66% | - |
| 08.07.2024 | 76,65 | 76,90 | 75,28 | 75,45 | -1,57% | - |
| 05.07.2024 | 76,65 | 77,28 | 75,73 | 76,65 | -0,13% | - |
| 04.07.2024 | 75,30 | 77,08 | 75,20 | 76,75 | 1,79% | - |
| 03.07.2024 | 74,35 | 75,58 | 74,18 | 75,40 | 1,62% | - |
| 02.07.2024 | 73,98 | 74,83 | 73,23 | 74,20 | -0,07% | - |
| 01.07.2024 | 74,43 | 77,63 | 73,95 | 74,25 | -0,34% | - |
| 28.06.2024 | 74,58 | 75,90 | 74,15 | 74,50 | -0,10% | - |
| 27.06.2024 | 74,35 | 74,83 | 73,73 | 74,58 | 0,44% | - |
| 26.06.2024 | 75,80 | 76,18 | 74,10 | 74,25 | -1,79% | 33,00 |
| 25.06.2024 | 76,20 | 76,80 | 75,03 | 75,60 | -0,72% | - |
| 24.06.2024 | 75,30 | 76,48 | 74,88 | 76,15 | 0,99% | - |
| 21.06.2024 | 76,35 | 76,73 | 75,13 | 75,40 | -1,24% | - |
| 20.06.2024 | 74,80 | 76,43 | 74,80 | 76,35 | 2,07% | - |
| 19.06.2024 | 75,48 | 75,98 | 74,65 | 74,80 | -0,89% | - |