54,400€
-0,18%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 54,40 | 54,53 | 54,10 | 54,40 | -0,18% | - |
| 09.12.2025 | 54,00 | 54,63 | 54,00 | 54,50 | 0,41% | - |
| 08.12.2025 | 54,58 | 54,73 | 54,08 | 54,28 | -0,60% | - |
| 05.12.2025 | 53,28 | 54,88 | 53,13 | 54,60 | 2,63% | 3,00 |
| 04.12.2025 | 53,25 | 54,28 | 52,65 | 53,20 | -0,19% | - |
| 03.12.2025 | 52,95 | 53,40 | 52,73 | 53,30 | 0,57% | - |
| 02.12.2025 | 53,58 | 53,68 | 52,35 | 53,00 | -1,26% | - |
| 01.12.2025 | 54,73 | 54,73 | 53,38 | 53,68 | -1,92% | - |
| 28.11.2025 | 54,83 | 55,00 | 54,03 | 54,73 | -0,23% | - |
| 27.11.2025 | 55,18 | 55,18 | 51,05 | 54,85 | -0,63% | 35,00 |
| 26.11.2025 | 54,38 | 55,35 | 54,23 | 55,20 | 1,75% | - |
| 25.11.2025 | 53,43 | 54,33 | 53,20 | 54,25 | 1,59% | - |
| 24.11.2025 | 53,15 | 53,73 | 52,98 | 53,40 | 0,71% | - |
| 21.11.2025 | 52,73 | 53,03 | 52,50 | 53,03 | 0,28% | - |
| 20.11.2025 | 54,08 | 54,50 | 52,83 | 52,88 | -1,86% | - |
| 19.11.2025 | 53,55 | 54,13 | 53,38 | 53,88 | 0,19% | 2,00 |
| 18.11.2025 | 53,78 | 53,93 | 53,13 | 53,78 | -0,09% | - |
| 17.11.2025 | 55,35 | 55,55 | 53,73 | 53,83 | -2,97% | - |
| 14.11.2025 | 56,08 | 56,20 | 54,75 | 55,48 | -0,85% | - |
| 13.11.2025 | 56,20 | 57,20 | 55,93 | 55,95 | 0,13% | - |
| 12.11.2025 | 56,15 | 56,40 | 55,58 | 55,88 | -0,31% | - |
| 11.11.2025 | 55,55 | 56,15 | 55,33 | 56,05 | 0,85% | - |
| 10.11.2025 | 54,85 | 56,10 | 54,85 | 55,58 | 1,37% | - |
| 07.11.2025 | 55,10 | 55,48 | 53,70 | 54,83 | -1,70% | 42,00 |
| 06.11.2025 | 57,18 | 57,30 | 55,70 | 55,78 | -2,66% | - |
| 05.11.2025 | 58,55 | 58,65 | 57,08 | 57,30 | -2,18% | - |
| 04.11.2025 | 58,70 | 58,90 | 57,08 | 58,58 | -0,59% | - |
| 03.11.2025 | 59,15 | 59,35 | 58,80 | 58,93 | -0,38% | - |
| 31.10.2025 | 59,53 | 60,15 | 58,98 | 59,15 | -0,80% | - |
| 30.10.2025 | 60,15 | 60,25 | 59,43 | 59,63 | -0,42% | - |
| 29.10.2025 | 60,15 | 60,55 | 59,78 | 59,88 | -0,75% | - |
| 28.10.2025 | 60,13 | 60,48 | 59,85 | 60,33 | 0,50% | - |
| 27.10.2025 | 60,23 | 60,70 | 59,85 | 60,03 | -0,46% | - |
| 24.10.2025 | 60,13 | 60,65 | 59,85 | 60,30 | 0,37% | - |
| 23.10.2025 | 60,38 | 60,90 | 59,85 | 60,08 | -0,46% | - |
| 22.10.2025 | 59,98 | 60,78 | 59,83 | 60,35 | 0,58% | - |
| 21.10.2025 | 59,78 | 60,38 | 59,50 | 60,00 | 0,38% | - |
| 20.10.2025 | 58,68 | 59,88 | 58,35 | 59,78 | 1,96% | - |
| 17.10.2025 | 60,23 | 60,23 | 57,05 | 58,63 | -3,18% | - |
| 16.10.2025 | 60,33 | 61,13 | 60,05 | 60,55 | 0,37% | - |
| 15.10.2025 | 61,15 | 61,80 | 60,23 | 60,33 | -1,47% | - |
| 14.10.2025 | 60,70 | 61,33 | 59,70 | 61,23 | 0,78% | - |
| 13.10.2025 | 60,50 | 61,28 | 60,38 | 60,75 | 0,16% | - |
| 10.10.2025 | 61,08 | 62,43 | 60,48 | 60,65 | -0,70% | - |
| 09.10.2025 | 59,83 | 61,88 | 59,80 | 61,08 | 2,13% | - |
| 08.10.2025 | 59,38 | 60,73 | 59,25 | 59,80 | 0,25% | - |
| 07.10.2025 | 59,35 | 59,90 | 58,95 | 59,65 | 0,38% | - |
| 06.10.2025 | 59,53 | 59,88 | 57,83 | 59,43 | -0,13% | - |
| 03.10.2025 | 58,20 | 59,73 | 58,10 | 59,50 | 2,23% | - |
| 02.10.2025 | 57,08 | 58,65 | 57,08 | 58,20 | 2,15% | - |
| 01.10.2025 | 56,08 | 57,08 | 55,93 | 56,98 | 1,38% | - |
| 30.09.2025 | 56,20 | 56,75 | 55,75 | 56,20 | -0,09% | - |
| 29.09.2025 | 54,85 | 56,28 | 54,50 | 56,25 | 2,74% | - |
| 26.09.2025 | 55,08 | 55,73 | 54,05 | 54,75 | -0,68% | - |
| 25.09.2025 | 55,15 | 55,23 | 55,03 | 55,13 | -0,14% | - |
| 24.09.2025 | 55,65 | 56,00 | 55,10 | 55,20 | -0,76% | - |
| 23.09.2025 | 55,00 | 56,15 | 54,93 | 55,63 | 1,09% | - |
| 22.09.2025 | 54,50 | 56,30 | 54,23 | 55,03 | 1,15% | - |
| 19.09.2025 | 54,75 | 55,13 | 54,25 | 54,40 | -0,64% | - |
| 18.09.2025 | 54,08 | 55,45 | 53,88 | 54,75 | 1,48% | - |
| 17.09.2025 | 53,55 | 54,18 | 53,50 | 53,95 | 0,75% | - |
| 16.09.2025 | 53,80 | 54,68 | 53,40 | 53,55 | -0,79% | - |
| 15.09.2025 | 54,58 | 54,78 | 53,63 | 53,98 | -1,01% | - |
| 12.09.2025 | 55,68 | 55,98 | 54,28 | 54,53 | -0,23% | - |
| 11.09.2025 | 53,85 | 55,10 | 53,80 | 54,65 | 1,34% | - |
| 10.09.2025 | 54,35 | 54,85 | 53,80 | 53,93 | -0,46% | - |
| 09.09.2025 | 53,85 | 54,68 | 53,68 | 54,18 | 1,31% | 150,00 |
| 08.09.2025 | 53,83 | 54,05 | 53,48 | 53,48 | -0,60% | 30,00 |
| 05.09.2025 | 54,13 | 54,70 | 53,60 | 53,80 | -0,55% | - |
| 04.09.2025 | 54,65 | 54,83 | 53,73 | 54,10 | -0,92% | 2,00 |
| 03.09.2025 | 54,38 | 54,85 | 53,93 | 54,60 | 0,28% | - |
| 02.09.2025 | 56,23 | 56,63 | 54,08 | 54,45 | -3,20% | - |
| 01.09.2025 | 55,98 | 56,25 | 55,45 | 56,25 | 0,45% | - |
| 29.08.2025 | 56,25 | 56,68 | 55,65 | 56,00 | -0,62% | - |
| 28.08.2025 | 55,20 | 56,65 | 55,10 | 56,35 | 2,13% | - |
| 27.08.2025 | 55,43 | 55,58 | 54,85 | 55,18 | -0,41% | - |
| 26.08.2025 | 55,18 | 55,95 | 53,53 | 55,40 | 0,45% | - |
| 25.08.2025 | 57,33 | 57,35 | 55,00 | 55,15 | -3,84% | - |
| 22.08.2025 | 56,43 | 57,55 | 56,15 | 57,35 | 1,64% | - |
| 21.08.2025 | 55,83 | 56,50 | 55,55 | 56,43 | 1,03% | - |
| 20.08.2025 | 57,03 | 57,03 | 55,53 | 55,85 | -2,15% | - |
| 19.08.2025 | 55,93 | 57,40 | 55,75 | 57,08 | 2,01% | - |
| 18.08.2025 | 55,13 | 55,95 | 54,88 | 55,95 | 1,45% | - |
| 15.08.2025 | 54,95 | 55,90 | 53,45 | 55,15 | 0,50% | 91,00 |
| 14.08.2025 | 54,55 | 54,90 | 53,83 | 54,88 | 0,60% | 100,00 |
| 13.08.2025 | 55,33 | 55,40 | 53,58 | 54,55 | -1,45% | - |
| 12.08.2025 | 54,65 | 55,35 | 54,58 | 55,35 | 1,33% | - |
| 11.08.2025 | 54,28 | 54,80 | 54,00 | 54,63 | 0,05% | - |
| 08.08.2025 | 54,15 | 54,65 | 53,40 | 54,60 | 0,83% | - |
| 07.08.2025 | 53,33 | 54,75 | 53,33 | 54,15 | 1,59% | - |
| 06.08.2025 | 53,25 | 53,68 | 52,93 | 53,30 | 0,05% | - |
| 05.08.2025 | 52,13 | 53,45 | 52,13 | 53,28 | 2,16% | - |
| 04.08.2025 | 51,73 | 52,90 | 51,70 | 52,15 | 1,07% | - |
| 01.08.2025 | 51,53 | 52,50 | 50,95 | 51,60 | 0,15% | - |
| 31.07.2025 | 51,70 | 51,93 | 50,68 | 51,53 | -0,24% | - |
| 30.07.2025 | 52,15 | 52,45 | 51,35 | 51,65 | -1,05% | 20,00 |
| 29.07.2025 | 53,45 | 53,53 | 52,00 | 52,20 | -1,88% | 30,00 |
| 28.07.2025 | 55,38 | 56,38 | 53,00 | 53,20 | -4,01% | - |
| 25.07.2025 | 55,60 | 56,05 | 53,83 | 55,43 | -0,31% | - |
| 24.07.2025 | 65,45 | 65,58 | 55,10 | 55,60 | -15,05% | 50,00 |