46,300$
-4,32%
Echtzeit-Aktienkurs Lazard
Bid:
Ask:
Aktienkurse zur Lazard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 48,07 | 48,71 | 45,80 | 46,30 | -4,32% | 1.218.235,00 |
| 04.03.2026 | 49,50 | 49,63 | 47,34 | 48,39 | -1,57% | 1.803.264,00 |
| 03.03.2026 | 48,90 | 49,73 | 46,94 | 49,16 | -3,23% | 1.499.277,00 |
| 02.03.2026 | 48,85 | 51,38 | 48,85 | 50,80 | 0,40% | 888.172,00 |
| 27.02.2026 | 51,98 | 52,33 | 49,84 | 50,60 | -4,37% | 1.276.376,00 |
| 26.02.2026 | 51,92 | 53,75 | 51,92 | 52,91 | 2,40% | 1.203.556,00 |
| 25.02.2026 | 50,65 | 51,84 | 50,26 | 51,67 | 2,64% | 1.266.299,00 |
| 24.02.2026 | 48,75 | 51,16 | 48,55 | 50,34 | -1,93% | 1.497.485,00 |
| 20.02.2026 | 50,55 | 52,18 | 49,86 | 51,33 | 0,47% | 1.725.434,00 |
| 19.02.2026 | 51,51 | 51,95 | 50,02 | 51,09 | -1,67% | 967.415,00 |
| 18.02.2026 | 54,25 | 55,00 | 51,76 | 51,96 | 0,54% | 1.497.791,00 |
| 17.02.2026 | 52,61 | 53,42 | 51,42 | 51,68 | -1,20% | 1.158.741,00 |
| 13.02.2026 | 51,88 | 52,69 | 51,07 | 52,31 | 0,62% | 526.052,00 |
| 12.02.2026 | 55,86 | 56,03 | 50,63 | 51,99 | -5,11% | 1.408.401,00 |
| 11.02.2026 | 57,30 | 57,65 | 54,75 | 54,79 | -3,83% | 709.239,00 |
| 10.02.2026 | 57,00 | 58,75 | 56,11 | 56,97 | -0,05% | 1.072.833,00 |
| 09.02.2026 | 55,92 | 57,78 | 55,92 | 57,00 | 0,35% | 776.533,00 |
| 06.02.2026 | 55,12 | 56,99 | 54,93 | 56,80 | 4,30% | 970.228,00 |
| 05.02.2026 | 54,81 | 55,76 | 54,18 | 54,46 | -1,43% | 1.101.064,00 |
| 04.02.2026 | 52,50 | 55,28 | 52,44 | 55,25 | 5,54% | 1.511.338,00 |
| 03.02.2026 | 53,65 | 54,04 | 50,93 | 52,35 | -2,70% | 900.380,00 |
| 02.02.2026 | 53,25 | 54,49 | 53,00 | 53,80 | 0,15% | 872.045,00 |
| 30.01.2026 | 53,91 | 55,14 | 52,94 | 53,72 | -0,13% | 1.101.726,00 |
| 29.01.2026 | 53,09 | 55,79 | 51,99 | 53,79 | 2,24% | 2.415.451,00 |
| 28.01.2026 | 52,96 | 53,56 | 52,02 | 52,61 | -0,30% | 1.545.317,00 |
| 27.01.2026 | 52,46 | 52,82 | 51,28 | 52,77 | 0,78% | 1.486.029,00 |
| 26.01.2026 | 52,78 | 53,34 | 51,66 | 52,36 | -1,45% | 859.350,00 |
| 22.01.2026 | 54,39 | 54,82 | 53,03 | 53,13 | -1,34% | 621.077,00 |
| 21.01.2026 | 52,63 | 54,23 | 52,58 | 53,85 | 3,62% | 1.070.996,00 |
| 20.01.2026 | 52,20 | 53,34 | 51,60 | 51,97 | -2,60% | 944.384,00 |
| 16.01.2026 | 53,56 | 54,46 | 53,18 | 53,36 | -0,73% | 914.426,00 |
| 15.01.2026 | 52,26 | 53,75 | 52,16 | 53,75 | 3,60% | 839.195,00 |
| 14.01.2026 | 51,40 | 52,08 | 50,15 | 51,88 | 1,09% | 557.561,00 |
| 13.01.2026 | 52,82 | 53,02 | 51,15 | 51,32 | -2,25% | 718.738,00 |
| 12.01.2026 | 50,65 | 53,16 | 50,02 | 52,50 | 1,88% | 1.499.690,00 |
| 09.01.2026 | 50,75 | 52,02 | 50,19 | 51,53 | 1,62% | 1.098.606,00 |
| 08.01.2026 | 50,31 | 51,03 | 50,08 | 50,71 | -1,27% | 637.344,00 |
| 07.01.2026 | 50,55 | 51,76 | 50,14 | 51,36 | 0,92% | 1.298.248,00 |
| 06.01.2026 | 49,72 | 50,92 | 48,88 | 50,89 | 0,22% | 1.712.966,00 |
| 05.01.2026 | 50,00 | 51,97 | 49,33 | 50,78 | 2,09% | 946.943,00 |
| 02.01.2026 | 49,29 | 49,76 | 48,40 | 49,74 | 2,43% | 664.803,00 |
| 31.12.2025 | 49,30 | 49,58 | 48,53 | 48,56 | -1,76% | 651.970,00 |
| 30.12.2025 | 49,52 | 49,74 | 49,19 | 49,43 | -0,22% | 533.356,00 |
| 29.12.2025 | 49,96 | 50,29 | 49,25 | 49,54 | -1,00% | 404.089,00 |
| 26.12.2025 | 49,43 | 50,27 | 49,43 | 50,04 | 1,05% | 439.162,00 |
| 24.12.2025 | 49,45 | 50,02 | 48,83 | 49,52 | 0,51% | 303.766,00 |
| 23.12.2025 | 50,11 | 50,31 | 49,05 | 49,27 | -1,70% | 750.306,00 |
| 22.12.2025 | 49,46 | 50,41 | 49,37 | 50,12 | 0,89% | 691.408,00 |
| 19.12.2025 | 50,75 | 51,11 | 49,31 | 49,68 | -1,68% | 1.153.385,00 |
| 18.12.2025 | 50,81 | 52,03 | 50,10 | 50,53 | 0,28% | 815.307,00 |
| 17.12.2025 | 50,40 | 51,41 | 49,70 | 50,39 | -0,61% | 962.460,00 |
| 16.12.2025 | 50,85 | 51,52 | 50,29 | 50,70 | 0,06% | 1.011.814,00 |
| 15.12.2025 | 51,50 | 51,50 | 50,29 | 50,67 | -0,12% | 764.359,00 |
| 12.12.2025 | 50,31 | 50,99 | 49,73 | 50,73 | 0,00% | 876.960,00 |
| 11.12.2025 | 49,87 | 51,02 | 49,87 | 50,73 | 0,54% | 955.019,00 |
| 10.12.2025 | 49,22 | 51,43 | 48,53 | 50,46 | -1,69% | 1.941.042,00 |
| 09.12.2025 | 50,88 | 52,36 | 50,65 | 51,33 | 1,32% | 1.011.613,00 |
| 08.12.2025 | 54,31 | 54,31 | 50,62 | 50,66 | -7,47% | 1.857.031,00 |
| 05.12.2025 | 53,14 | 54,96 | 52,61 | 54,75 | 2,39% | 1.101.383,00 |
| 04.12.2025 | 53,00 | 54,63 | 52,82 | 53,47 | -0,02% | 1.083.249,00 |
| 03.12.2025 | 51,11 | 53,58 | 50,57 | 53,48 | 4,68% | 879.359,00 |
| 02.12.2025 | 51,38 | 51,68 | 50,38 | 51,09 | 0,45% | 720.906,00 |
| 01.12.2025 | 49,94 | 51,26 | 49,28 | 50,86 | 0,71% | 615.717,00 |
| 28.11.2025 | 50,49 | 50,86 | 50,24 | 50,50 | 0,16% | 288.267,00 |
| 26.11.2025 | 50,50 | 51,49 | 50,39 | 50,42 | 0,16% | 808.806,00 |
| 25.11.2025 | 49,08 | 50,39 | 48,82 | 50,34 | 3,13% | 781.436,00 |
| 24.11.2025 | 47,94 | 49,08 | 47,79 | 48,81 | 5,56% | 637.134,00 |
| 20.11.2025 | 47,43 | 48,43 | 46,05 | 46,24 | -1,39% | 1.100.278,00 |
| 19.11.2025 | 46,74 | 47,89 | 46,24 | 46,89 | 0,60% | 1.621.278,00 |
| 18.11.2025 | 47,05 | 48,05 | 46,58 | 46,61 | -2,16% | 1.058.770,00 |
| 17.11.2025 | 49,87 | 49,87 | 47,57 | 47,64 | -4,87% | 802.386,00 |
| 13.11.2025 | 51,56 | 52,01 | 49,95 | 50,08 | -3,53% | 516.573,00 |
| 12.11.2025 | 50,96 | 52,04 | 50,72 | 51,91 | 1,05% | 962.326,00 |
| 11.11.2025 | 50,91 | 52,19 | 50,91 | 51,37 | 0,77% | 502.038,00 |
| 10.11.2025 | 50,65 | 51,23 | 50,35 | 50,98 | 0,91% | 807.442,00 |
| 07.11.2025 | 49,08 | 50,62 | 48,34 | 50,52 | 1,96% | 700.355,00 |
| 06.11.2025 | 49,63 | 50,48 | 49,09 | 49,55 | -0,16% | 648.935,00 |
| 05.11.2025 | 48,13 | 49,84 | 47,87 | 49,63 | 2,41% | 609.131,00 |
| 04.11.2025 | 47,96 | 48,94 | 47,51 | 48,46 | 0,27% | 706.410,00 |
| 03.11.2025 | 48,00 | 48,52 | 47,42 | 48,33 | -0,96% | 729.823,00 |
| 31.10.2025 | 48,75 | 50,34 | 48,26 | 48,80 | 0,06% | 1.444.490,00 |
| 30.10.2025 | 47,61 | 49,37 | 47,26 | 48,77 | 1,90% | 698.049,00 |
| 29.10.2025 | 48,47 | 49,15 | 47,30 | 47,86 | -2,35% | 1.194.900,00 |
| 28.10.2025 | 50,35 | 50,61 | 48,39 | 49,01 | -2,53% | 776.837,00 |
| 27.10.2025 | 49,66 | 50,81 | 49,66 | 50,28 | 2,17% | 773.852,00 |
| 24.10.2025 | 49,64 | 50,50 | 48,95 | 49,21 | 0,18% | 1.152.397,00 |
| 23.10.2025 | 51,39 | 52,00 | 47,37 | 49,12 | -1,35% | 1.868.840,00 |
| 22.10.2025 | 50,75 | 50,91 | 49,38 | 49,79 | -2,22% | 1.481.435,00 |
| 21.10.2025 | 50,00 | 50,93 | 49,47 | 50,92 | 1,84% | 840.895,00 |
| 20.10.2025 | 48,91 | 50,17 | 48,86 | 50,00 | 2,82% | 432.772,00 |
| 17.10.2025 | 48,87 | 49,54 | 48,39 | 48,63 | -0,02% | 563.197,00 |
| 16.10.2025 | 49,66 | 49,88 | 47,81 | 48,64 | -2,35% | 804.166,00 |
| 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 |