44,890$
3,20%
Echtzeit-Aktienkurs Lazard
Bid:
Ask:
Aktienkurse zur Lazard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 44,54 | 44,68 | 42,43 | 42,84 | -4,84% | 1.049.734,00 |
| 20.05.2025 | 45,40 | 45,90 | 44,62 | 45,02 | -2,19% | 521.477,00 |
| 19.05.2025 | 45,36 | 46,21 | 45,19 | 46,03 | -0,71% | 643.512,00 |
| 16.05.2025 | 46,21 | 46,57 | 45,42 | 46,36 | 0,32% | 970.815,00 |
| 15.05.2025 | 46,22 | 46,62 | 45,76 | 46,21 | -0,56% | 581.046,00 |
| 14.05.2025 | 46,02 | 46,91 | 45,76 | 46,47 | 0,19% | 594.965,00 |
| 13.05.2025 | 45,84 | 47,18 | 45,64 | 46,38 | 0,87% | 1.913.116,00 |
| 12.05.2025 | 45,00 | 47,50 | 45,00 | 45,98 | 8,09% | 1.980.958,00 |
| 09.05.2025 | 43,06 | 43,49 | 42,21 | 42,54 | -1,07% | 807.482,00 |
| 08.05.2025 | 41,35 | 43,63 | 41,35 | 43,00 | 5,70% | 1.483.241,00 |
| 07.05.2025 | 40,03 | 41,11 | 40,03 | 40,68 | 1,75% | 960.615,00 |
| 06.05.2025 | 39,85 | 40,91 | 39,71 | 39,98 | -1,26% | 1.403.192,00 |
| 05.05.2025 | 40,57 | 41,54 | 40,29 | 40,49 | -2,17% | 814.241,00 |
| 02.05.2025 | 40,12 | 41,55 | 40,12 | 41,39 | 5,00% | 1.012.387,00 |
| 01.05.2025 | 39,22 | 40,15 | 38,52 | 39,42 | 1,34% | 826.413,00 |
| 30.04.2025 | 38,26 | 38,94 | 37,37 | 38,90 | -0,23% | 782.832,00 |
| 29.04.2025 | 38,95 | 39,38 | 38,26 | 38,99 | -0,41% | 798.832,00 |
| 28.04.2025 | 38,50 | 39,58 | 38,47 | 39,15 | 1,32% | 926.130,00 |
| 25.04.2025 | 39,06 | 40,27 | 38,27 | 38,64 | -3,09% | 2.016.273,00 |
| 24.04.2025 | 38,00 | 40,14 | 37,77 | 39,87 | 5,11% | 2.011.538,00 |
| 23.04.2025 | 38,42 | 40,22 | 37,57 | 37,93 | 4,20% | 1.802.741,00 |
| 22.04.2025 | 35,18 | 36,83 | 35,18 | 36,40 | 5,78% | 1.216.781,00 |
| 21.04.2025 | 35,15 | 35,31 | 33,45 | 34,41 | -3,18% | 657.680,00 |
| 17.04.2025 | 34,99 | 35,75 | 34,65 | 35,54 | 1,92% | 695.821,00 |
| 16.04.2025 | 35,32 | 35,81 | 34,37 | 34,87 | -2,60% | 651.062,00 |
| 15.04.2025 | 36,37 | 36,72 | 35,73 | 35,80 | 0,62% | 949.648,00 |
| 14.04.2025 | 35,52 | 36,13 | 34,90 | 35,58 | 2,62% | 1.193.141,00 |
| 11.04.2025 | 34,74 | 35,22 | 32,84 | 34,67 | -0,86% | 1.720.988,00 |
| 10.04.2025 | 36,92 | 37,52 | 33,35 | 34,97 | -9,03% | 2.358.578,00 |
| 09.04.2025 | 32,87 | 38,76 | 32,04 | 38,44 | 15,06% | 2.579.503,00 |
| 08.04.2025 | 35,97 | 36,37 | 32,89 | 33,41 | -1,85% | 1.662.022,00 |
| 07.04.2025 | 33,57 | 35,40 | 31,97 | 34,04 | -3,41% | 3.497.667,00 |
| 04.04.2025 | 36,82 | 36,82 | 33,62 | 35,24 | -8,75% | 2.458.803,00 |
| 03.04.2025 | 42,78 | 42,78 | 38,40 | 38,62 | -15,08% | 3.689.735,00 |
| 02.04.2025 | 42,72 | 45,87 | 42,23 | 45,48 | 3,79% | 1.127.203,00 |
| 01.04.2025 | 43,14 | 44,06 | 42,50 | 43,82 | 1,20% | 783.448,00 |
| 31.03.2025 | 42,72 | 43,46 | 42,14 | 43,30 | 0,30% | 886.484,00 |
| 28.03.2025 | 44,68 | 44,88 | 42,96 | 43,17 | -3,66% | 852.159,00 |
| 27.03.2025 | 45,79 | 45,85 | 44,39 | 44,81 | -2,97% | 685.546,00 |
| 26.03.2025 | 47,01 | 47,64 | 46,09 | 46,18 | -1,39% | 539.980,00 |
| 25.03.2025 | 47,39 | 47,90 | 46,36 | 46,83 | -0,51% | 675.356,00 |
| 24.03.2025 | 46,92 | 47,90 | 46,75 | 47,07 | 2,53% | 675.476,00 |
| 21.03.2025 | 45,29 | 46,40 | 44,82 | 45,91 | 0,31% | 1.683.389,00 |
| 20.03.2025 | 46,02 | 46,94 | 45,72 | 45,77 | -1,72% | 876.895,00 |
| 19.03.2025 | 46,12 | 47,49 | 45,69 | 46,57 | 0,93% | 1.003.075,00 |
| 18.03.2025 | 45,57 | 46,24 | 44,63 | 46,14 | 0,92% | 899.965,00 |
| 17.03.2025 | 44,84 | 46,15 | 44,43 | 45,72 | 1,76% | 893.407,00 |
| 14.03.2025 | 44,87 | 45,88 | 44,22 | 44,93 | 0,00% | 1.969.144,00 |
| 13.03.2025 | 45,86 | 46,05 | 44,10 | 44,93 | -1,99% | 1.300.213,00 |
| 12.03.2025 | 46,08 | 47,80 | 44,66 | 45,84 | -0,33% | 1.534.241,00 |
| 11.03.2025 | 45,24 | 47,03 | 44,76 | 45,99 | 2,54% | 1.750.885,00 |
| 10.03.2025 | 47,46 | 47,57 | 43,71 | 44,85 | -8,36% | 2.328.153,00 |
| 07.03.2025 | 47,56 | 49,40 | 46,80 | 48,94 | 2,79% | 1.995.272,00 |
| 06.03.2025 | 47,22 | 47,94 | 45,22 | 47,61 | -1,61% | 2.066.157,00 |
| 05.03.2025 | 46,58 | 48,80 | 46,09 | 48,39 | 4,04% | 1.644.720,00 |
| 04.03.2025 | 47,16 | 47,64 | 44,06 | 46,51 | -4,56% | 1.833.652,00 |
| 03.03.2025 | 50,42 | 50,89 | 48,43 | 48,73 | -2,83% | 1.067.853,00 |
| 28.02.2025 | 48,51 | 50,39 | 48,39 | 50,15 | 3,19% | 999.128,00 |
| 27.02.2025 | 49,63 | 50,20 | 48,52 | 48,60 | -1,98% | 802.948,00 |
| 26.02.2025 | 49,27 | 50,44 | 48,71 | 49,58 | 1,31% | 712.477,00 |
| 25.02.2025 | 49,31 | 49,87 | 48,07 | 48,94 | -0,61% | 1.049.859,00 |
| 24.02.2025 | 49,47 | 49,74 | 47,58 | 49,24 | -0,61% | 1.374.363,00 |
| 21.02.2025 | 52,14 | 52,66 | 49,13 | 49,54 | -4,77% | 1.206.126,00 |
| 20.02.2025 | 53,74 | 53,78 | 51,72 | 52,02 | -3,51% | 1.414.309,00 |
| 19.02.2025 | 54,18 | 54,46 | 53,61 | 53,91 | -1,46% | 1.191.114,00 |
| 18.02.2025 | 55,39 | 55,58 | 54,51 | 54,71 | -0,96% | 1.107.364,00 |
| 14.02.2025 | 54,18 | 55,45 | 53,95 | 55,24 | 2,35% | 730.312,00 |
| 13.02.2025 | 54,00 | 54,14 | 53,18 | 53,97 | 0,65% | 704.475,00 |
| 12.02.2025 | 51,85 | 53,90 | 51,51 | 53,62 | 2,66% | 1.174.322,00 |
| 11.02.2025 | 51,27 | 52,37 | 51,27 | 52,23 | -0,04% | 881.228,00 |
| 10.02.2025 | 53,39 | 53,53 | 52,05 | 52,25 | -1,82% | 542.057,00 |
| 07.02.2025 | 54,78 | 55,52 | 53,12 | 53,22 | -2,51% | 1.036.222,00 |
| 06.02.2025 | 53,99 | 54,67 | 53,75 | 54,59 | 1,60% | 568.494,00 |
| 05.02.2025 | 53,32 | 53,75 | 52,17 | 53,73 | 2,93% | 1.047.759,00 |
| 04.02.2025 | 53,07 | 53,50 | 51,92 | 52,20 | -1,49% | 769.613,00 |
| 03.02.2025 | 52,34 | 53,92 | 51,90 | 52,99 | -2,54% | 1.008.970,00 |
| 31.01.2025 | 55,99 | 56,27 | 54,14 | 54,37 | -1,43% | 1.525.922,00 |
| 30.01.2025 | 56,98 | 58,00 | 54,37 | 55,16 | 4,63% | 1.984.480,00 |
| 29.01.2025 | 53,85 | 54,32 | 52,00 | 52,72 | -1,70% | 1.265.240,00 |
| 28.01.2025 | 52,51 | 53,63 | 52,14 | 53,63 | 1,86% | 866.017,00 |
| 27.01.2025 | 53,44 | 53,69 | 51,66 | 52,65 | -2,32% | 774.375,00 |
| 24.01.2025 | 52,98 | 54,13 | 52,87 | 53,90 | 1,32% | 636.962,00 |
| 23.01.2025 | 54,03 | 54,18 | 52,92 | 53,20 | -1,70% | 1.047.195,00 |
| 22.01.2025 | 53,68 | 54,18 | 52,38 | 54,12 | 1,35% | 1.267.554,00 |
| 21.01.2025 | 52,07 | 53,42 | 51,83 | 53,40 | 4,40% | 976.092,00 |
| 17.01.2025 | 49,77 | 51,15 | 49,51 | 51,15 | 2,94% | 890.800,00 |
| 16.01.2025 | 50,11 | 50,97 | 49,57 | 49,69 | -0,08% | 854.943,00 |
| 15.01.2025 | 48,43 | 49,89 | 47,88 | 49,73 | 6,06% | 1.400.763,00 |
| 14.01.2025 | 45,84 | 46,89 | 45,51 | 46,89 | 2,42% | 1.314.456,00 |