75,925€
0,86%
Echtzeit-Aktienkurs EURAZEO SE
Bid:
Ask:
Aktienkurse zur EURAZEO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 69,18 | 69,53 | 68,43 | 68,98 | -0,58% | 2,00 |
| 14.11.2024 | 68,23 | 69,63 | 67,98 | 69,38 | 1,69% | - |
| 13.11.2024 | 68,38 | 68,95 | 67,23 | 68,23 | -0,22% | - |
| 12.11.2024 | 69,13 | 69,63 | 67,78 | 68,38 | -1,94% | - |
| 11.11.2024 | 69,53 | 70,33 | 69,23 | 69,73 | 0,29% | 30,00 |
| 08.11.2024 | 69,58 | 69,68 | 68,73 | 69,53 | -0,07% | - |
| 07.11.2024 | 67,63 | 69,68 | 67,50 | 69,58 | 2,66% | - |
| 06.11.2024 | 68,70 | 70,13 | 67,30 | 67,78 | -1,60% | 8,00 |
| 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% | - |