49,810$
0,26%
Echtzeit-Aktienkurs Lazard
Bid:
Ask:
Aktienkurse zur Lazard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 50,35 | 50,59 | 49,46 | 49,81 | 0,26% | 784.787,00 |
| 14.10.2025 | 48,25 | 50,06 | 47,45 | 49,68 | 0,98% | 722.568,00 |
| 13.10.2025 | 48,83 | 49,55 | 48,30 | 49,20 | 2,80% | 707.383,00 |
| 10.10.2025 | 49,55 | 50,12 | 47,66 | 47,86 | -2,66% | 1.007.771,00 |
| 09.10.2025 | 49,23 | 49,73 | 48,87 | 49,17 | 0,12% | 567.048,00 |
| 08.10.2025 | 49,91 | 50,12 | 49,00 | 49,11 | -1,56% | 553.816,00 |
| 07.10.2025 | 50,79 | 50,92 | 49,46 | 49,89 | -1,27% | 945.488,00 |
| 06.10.2025 | 52,23 | 52,23 | 50,16 | 50,53 | -3,31% | 623.534,00 |
| 02.10.2025 | 51,67 | 52,38 | 51,31 | 52,26 | 1,42% | 601.607,00 |
| 01.10.2025 | 52,34 | 52,39 | 50,80 | 51,53 | -2,37% | 922.117,00 |
| 30.09.2025 | 53,31 | 53,64 | 51,19 | 52,78 | -0,64% | 943.554,00 |
| 29.09.2025 | 54,03 | 54,29 | 52,82 | 53,12 | -1,56% | 727.200,00 |
| 26.09.2025 | 53,69 | 54,70 | 53,58 | 53,96 | 0,43% | 385.535,00 |
| 25.09.2025 | 54,09 | 54,63 | 53,32 | 53,73 | -2,26% | 809.332,00 |
| 24.09.2025 | 56,10 | 56,44 | 54,63 | 54,97 | -2,07% | 408.294,00 |
| 23.09.2025 | 56,61 | 57,31 | 55,75 | 56,13 | -0,53% | 546.755,00 |
| 22.09.2025 | 56,69 | 56,80 | 55,83 | 56,43 | -0,70% | 772.866,00 |
| 19.09.2025 | 57,22 | 57,52 | 56,33 | 56,83 | -0,68% | 1.968.725,00 |
| 18.09.2025 | 56,33 | 57,67 | 56,04 | 57,22 | 2,90% | 927.980,00 |
| 17.09.2025 | 54,08 | 56,39 | 54,08 | 55,61 | 2,37% | 937.894,00 |
| 16.09.2025 | 54,42 | 54,68 | 53,75 | 54,32 | 0,33% | 848.844,00 |
| 15.09.2025 | 55,83 | 56,09 | 53,58 | 54,14 | -2,61% | 1.040.573,00 |
| 12.09.2025 | 55,95 | 56,51 | 55,57 | 55,59 | -1,94% | 686.864,00 |
| 11.09.2025 | 55,89 | 57,20 | 55,87 | 56,69 | 1,87% | 994.851,00 |
| 10.09.2025 | 55,29 | 56,28 | 54,95 | 55,65 | 0,78% | 1.088.151,00 |
| 09.09.2025 | 55,85 | 55,96 | 55,11 | 55,22 | -1,69% | 716.537,00 |
| 08.09.2025 | 56,38 | 56,99 | 55,74 | 56,17 | -0,44% | 896.830,00 |
| 05.09.2025 | 57,00 | 57,69 | 55,48 | 56,42 | -0,70% | 770.691,00 |
| 04.09.2025 | 54,98 | 56,93 | 54,98 | 56,82 | 3,33% | 949.406,00 |
| 03.09.2025 | 56,20 | 56,31 | 53,95 | 54,99 | -2,47% | 920.694,00 |
| 02.09.2025 | 55,96 | 56,38 | 54,59 | 56,38 | -1,36% | 734.199,00 |
| 29.08.2025 | 57,83 | 58,00 | 56,83 | 57,16 | -1,02% | 749.570,00 |
| 28.08.2025 | 57,81 | 58,07 | 57,36 | 57,75 | 0,09% | 479.306,00 |
| 27.08.2025 | 57,29 | 57,98 | 57,00 | 57,70 | 0,45% | 899.514,00 |
| 26.08.2025 | 56,95 | 57,60 | 56,50 | 57,44 | 1,20% | 1.002.757,00 |
| 25.08.2025 | 56,46 | 57,46 | 56,14 | 56,76 | 1,38% | 1.036.906,00 |
| 22.08.2025 | 53,43 | 56,00 | 53,16 | 55,99 | 5,19% | 1.256.091,00 |
| 21.08.2025 | 53,11 | 53,63 | 52,86 | 53,23 | -0,32% | 552.239,00 |
| 20.08.2025 | 54,00 | 54,00 | 52,26 | 53,40 | -0,63% | 630.724,00 |
| 19.08.2025 | 54,18 | 54,18 | 53,47 | 53,74 | 0,32% | 592.762,00 |
| 18.08.2025 | 53,93 | 54,14 | 53,24 | 53,57 | -0,81% | 471.260,00 |
| 15.08.2025 | 55,72 | 55,72 | 53,77 | 54,01 | -2,37% | 529.754,00 |
| 14.08.2025 | 54,25 | 55,36 | 54,25 | 55,32 | -0,16% | 643.854,00 |
| 13.08.2025 | 54,51 | 55,65 | 54,11 | 55,41 | 2,65% | 998.347,00 |
| 12.08.2025 | 51,95 | 54,00 | 51,95 | 53,98 | 4,75% | 924.700,00 |
| 11.08.2025 | 51,95 | 52,32 | 51,36 | 51,53 | -0,52% | 816.407,00 |
| 08.08.2025 | 51,40 | 52,25 | 51,22 | 51,80 | 1,01% | 1.093.183,00 |
| 07.08.2025 | 52,30 | 52,46 | 51,21 | 51,28 | -0,77% | 432.564,00 |
| 06.08.2025 | 51,87 | 52,16 | 51,34 | 51,68 | -0,40% | 608.802,00 |
| 05.08.2025 | 51,37 | 52,02 | 50,86 | 51,89 | 1,33% | 874.885,00 |
| 04.08.2025 | 50,36 | 51,72 | 50,16 | 51,21 | 2,03% | 799.168,00 |
| 01.08.2025 | 49,96 | 50,79 | 49,20 | 50,19 | -3,44% | 1.327.309,00 |
| 31.07.2025 | 52,88 | 53,32 | 51,72 | 51,98 | -2,16% | 770.513,00 |
| 30.07.2025 | 52,89 | 53,59 | 52,38 | 53,13 | 0,32% | 1.102.871,00 |
| 29.07.2025 | 54,14 | 54,73 | 52,80 | 52,96 | -2,52% | 1.489.615,00 |
| 28.07.2025 | 54,73 | 54,80 | 52,60 | 54,33 | -0,95% | 1.647.693,00 |
| 25.07.2025 | 55,13 | 55,13 | 54,00 | 54,85 | 0,44% | 989.611,00 |
| 24.07.2025 | 56,28 | 57,00 | 53,86 | 54,61 | -0,65% | 1.340.101,00 |
| 23.07.2025 | 54,31 | 55,34 | 54,13 | 54,97 | 2,21% | 959.887,00 |
| 22.07.2025 | 52,96 | 54,16 | 52,47 | 53,78 | 1,91% | 694.108,00 |
| 21.07.2025 | 54,46 | 54,60 | 52,74 | 52,77 | -2,91% | 1.308.651,00 |
| 18.07.2025 | 54,46 | 54,86 | 53,94 | 54,35 | 0,35% | 773.420,00 |
| 17.07.2025 | 52,47 | 54,57 | 52,15 | 54,16 | 2,99% | 1.234.811,00 |
| 16.07.2025 | 52,26 | 52,79 | 51,33 | 52,59 | 1,25% | 939.155,00 |
| 15.07.2025 | 53,52 | 53,53 | 51,92 | 51,94 | -2,39% | 1.099.746,00 |
| 14.07.2025 | 51,80 | 53,44 | 51,50 | 53,21 | 2,48% | 1.045.457,00 |
| 11.07.2025 | 52,26 | 52,89 | 51,69 | 51,92 | -0,17% | 1.242.041,00 |
| 10.07.2025 | 50,87 | 52,28 | 50,05 | 52,01 | 2,32% | 1.019.999,00 |
| 09.07.2025 | 50,57 | 51,15 | 50,33 | 50,83 | 1,54% | 919.703,00 |
| 08.07.2025 | 49,79 | 50,98 | 49,21 | 50,06 | 0,52% | 1.054.464,00 |
| 07.07.2025 | 50,30 | 50,50 | 49,32 | 49,80 | -1,13% | 871.221,00 |
| 03.07.2025 | 50,27 | 50,96 | 50,13 | 50,37 | 0,70% | 788.378,00 |
| 02.07.2025 | 48,72 | 50,39 | 48,49 | 50,02 | 2,56% | 1.184.475,00 |
| 01.07.2025 | 47,64 | 49,19 | 47,40 | 48,77 | 1,65% | 939.242,00 |
| 30.06.2025 | 48,74 | 48,87 | 47,73 | 47,98 | 0,23% | 876.718,00 |
| 27.06.2025 | 47,94 | 48,76 | 47,58 | 47,87 | 0,59% | 2.277.087,00 |
| 26.06.2025 | 46,78 | 48,14 | 46,24 | 47,59 | 1,62% | 700.616,00 |
| 25.06.2025 | 46,88 | 47,21 | 45,92 | 46,83 | 0,30% | 981.531,00 |
| 24.06.2025 | 46,24 | 47,01 | 46,14 | 46,69 | 3,00% | 953.925,00 |
| 23.06.2025 | 43,12 | 45,43 | 43,12 | 45,33 | 3,87% | 920.447,00 |
| 20.06.2025 | 43,89 | 44,12 | 43,42 | 43,64 | 0,21% | 884.896,00 |
| 18.06.2025 | 43,00 | 44,27 | 42,88 | 43,55 | 1,40% | 662.711,00 |
| 17.06.2025 | 43,64 | 43,97 | 42,94 | 42,95 | -2,76% | 621.810,00 |
| 16.06.2025 | 43,90 | 45,08 | 43,73 | 44,17 | 2,39% | 739.533,00 |
| 13.06.2025 | 43,22 | 43,86 | 42,86 | 43,14 | -2,40% | 673.588,00 |
| 12.06.2025 | 43,47 | 44,42 | 42,93 | 44,20 | 0,89% | 671.508,00 |
| 11.06.2025 | 43,21 | 43,85 | 42,85 | 43,81 | 2,58% | 859.106,00 |
| 10.06.2025 | 43,81 | 43,95 | 42,63 | 42,71 | -2,80% | 762.514,00 |
| 09.06.2025 | 45,18 | 45,31 | 43,56 | 43,94 | -2,12% | 1.158.970,00 |
| 06.06.2025 | 43,82 | 45,06 | 43,82 | 44,89 | 3,20% | 673.112,00 |
| 05.06.2025 | 43,22 | 43,90 | 42,58 | 43,50 | 0,65% | 1.013.172,00 |
| 04.06.2025 | 43,79 | 43,98 | 43,11 | 43,22 | -1,05% | 1.001.605,00 |
| 03.06.2025 | 42,93 | 43,79 | 42,58 | 43,68 | 1,77% | 1.352.795,00 |
| 02.06.2025 | 43,25 | 43,46 | 42,40 | 42,92 | -1,11% | 616.884,00 |
| 30.05.2025 | 43,59 | 44,05 | 42,50 | 43,40 | -1,94% | 1.218.130,00 |
| 29.05.2025 | 44,37 | 44,81 | 43,83 | 44,26 | 0,36% | 527.651,00 |
| 28.05.2025 | 44,80 | 44,80 | 44,10 | 44,10 | -1,01% | 746.279,00 |
| 27.05.2025 | 43,86 | 44,84 | 42,90 | 44,55 | 3,60% | 649.011,00 |
| 23.05.2025 | 41,65 | 43,18 | 41,60 | 43,00 | -0,35% | 518.650,00 |
| 22.05.2025 | 43,10 | 43,74 | 42,69 | 43,15 | 0,72% | 818.514,00 |