44,930$
-1,99%
Echtzeit-Aktienkurs Lazard
Bid:
Ask:
Aktienkurse zur Lazard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 46,69 | 47,02 | 45,40 | 45,78 | -3,21% | 1.041.719,00 |
| 10.01.2025 | 49,00 | 49,00 | 47,05 | 47,30 | -5,44% | 1.183.971,00 |
| 08.01.2025 | 49,59 | 50,35 | 49,27 | 50,02 | -0,36% | 680.749,00 |
| 07.01.2025 | 50,45 | 50,65 | 49,13 | 50,20 | -0,52% | 871.503,00 |
| 06.01.2025 | 49,71 | 50,47 | 49,36 | 50,46 | 2,00% | 1.596.384,00 |
| 03.01.2025 | 50,56 | 50,75 | 48,52 | 49,47 | -2,50% | 988.499,00 |
| 02.01.2025 | 52,00 | 52,59 | 50,57 | 50,74 | -1,44% | 614.260,00 |
| 31.12.2024 | 51,83 | 52,17 | 51,42 | 51,48 | -0,37% | 653.719,00 |
| 30.12.2024 | 51,22 | 52,20 | 50,72 | 51,67 | -0,56% | 487.174,00 |
| 27.12.2024 | 52,12 | 52,21 | 51,36 | 51,96 | -0,08% | 427.671,00 |
| 26.12.2024 | 51,81 | 52,47 | 51,47 | 52,00 | 0,15% | 338.819,00 |
| 24.12.2024 | 52,00 | 52,39 | 51,70 | 51,92 | -0,65% | 436.600,00 |
| 23.12.2024 | 51,14 | 52,50 | 51,14 | 52,26 | 0,42% | 611.181,00 |
| 20.12.2024 | 50,12 | 52,57 | 49,59 | 52,04 | 3,07% | 2.358.935,00 |
| 19.12.2024 | 51,40 | 52,30 | 50,25 | 50,49 | -0,53% | 1.081.490,00 |
| 18.12.2024 | 52,79 | 54,42 | 50,65 | 50,76 | -3,75% | 1.259.238,00 |
| 17.12.2024 | 52,94 | 53,26 | 51,92 | 52,74 | -1,25% | 878.135,00 |
| 16.12.2024 | 52,84 | 54,01 | 52,75 | 53,41 | 0,77% | 893.851,00 |
| 13.12.2024 | 53,60 | 53,60 | 52,40 | 53,00 | -0,97% | 768.130,00 |
| 12.12.2024 | 53,89 | 54,99 | 53,27 | 53,52 | -0,96% | 651.771,00 |
| 11.12.2024 | 53,61 | 54,32 | 53,29 | 54,04 | 1,83% | 1.168.920,00 |
| 10.12.2024 | 53,67 | 54,09 | 52,51 | 53,07 | -2,91% | 1.139.190,00 |
| 09.12.2024 | 56,03 | 56,52 | 54,63 | 54,66 | -3,63% | 772.772,00 |
| 06.12.2024 | 55,91 | 57,20 | 55,33 | 56,72 | 1,61% | 815.271,00 |
| 05.12.2024 | 56,71 | 57,13 | 55,76 | 55,82 | -1,52% | 626.097,00 |
| 04.12.2024 | 56,31 | 57,30 | 55,98 | 56,68 | 0,07% | 519.786,00 |
| 03.12.2024 | 57,07 | 57,27 | 56,36 | 56,64 | -0,82% | 357.958,00 |
| 02.12.2024 | 58,26 | 58,87 | 56,94 | 57,11 | -1,65% | 477.792,00 |
| 29.11.2024 | 58,39 | 58,66 | 57,57 | 58,07 | 0,61% | 277.879,00 |
| 27.11.2024 | 58,75 | 59,49 | 57,42 | 57,72 | -0,76% | 760.736,00 |
| 26.11.2024 | 58,91 | 59,40 | 57,77 | 58,16 | -2,51% | 892.065,00 |
| 25.11.2024 | 57,54 | 60,13 | 57,54 | 59,66 | 3,40% | 804.191,00 |
| 22.11.2024 | 57,49 | 57,93 | 57,05 | 57,70 | 5,00% | 796.972,00 |
| 20.11.2024 | 54,57 | 55,27 | 54,30 | 54,95 | -0,09% | 397.230,00 |
| 19.11.2024 | 54,55 | 56,21 | 54,40 | 55,00 | 0,04% | 579.634,00 |
| 18.11.2024 | 55,04 | 55,90 | 54,78 | 54,98 | -0,04% | 362.598,00 |
| 15.11.2024 | 56,20 | 56,20 | 54,84 | 55,00 | -1,36% | 410.269,00 |
| 14.11.2024 | 55,23 | 56,36 | 54,94 | 55,76 | 1,47% | 556.766,00 |
| 13.11.2024 | 56,16 | 56,64 | 54,59 | 54,95 | -2,03% | 861.273,00 |
| 12.11.2024 | 57,80 | 58,02 | 55,92 | 56,09 | -3,23% | 704.609,00 |
| 11.11.2024 | 59,42 | 60,35 | 57,88 | 57,96 | -0,82% | 972.379,00 |
| 08.11.2024 | 58,23 | 59,40 | 57,73 | 58,44 | -0,58% | 1.293.968,00 |
| 07.11.2024 | 60,00 | 60,61 | 58,44 | 58,78 | -3,66% | 1.329.267,00 |
| 06.11.2024 | 55,55 | 61,14 | 55,55 | 61,01 | 14,72% | 2.975.351,00 |
| 05.11.2024 | 52,46 | 53,40 | 52,08 | 53,18 | 1,39% | 860.157,00 |
| 04.11.2024 | 52,00 | 52,75 | 51,47 | 52,45 | -1,61% | 1.099.704,00 |
| 01.11.2024 | 53,14 | 54,19 | 52,81 | 53,31 | 0,60% | 1.001.059,00 |
| 31.10.2024 | 50,55 | 54,18 | 50,33 | 52,99 | 4,54% | 1.738.279,00 |
| 30.10.2024 | 51,23 | 51,86 | 50,63 | 50,69 | -1,21% | 528.098,00 |
| 29.10.2024 | 51,50 | 51,78 | 50,92 | 51,31 | -0,70% | 553.169,00 |
| 28.10.2024 | 51,87 | 52,00 | 50,79 | 51,67 | 1,08% | 775.559,00 |
| 25.10.2024 | 51,00 | 51,71 | 50,69 | 51,12 | 0,47% | 504.570,00 |
| 24.10.2024 | 51,60 | 51,88 | 50,55 | 50,88 | -0,45% | 809.989,00 |
| 23.10.2024 | 52,51 | 52,68 | 50,99 | 51,11 | -2,72% | 791.413,00 |
| 22.10.2024 | 52,59 | 52,86 | 51,94 | 52,54 | -0,19% | 482.837,00 |
| 21.10.2024 | 53,30 | 53,37 | 52,37 | 52,64 | -1,44% | 280.849,00 |
| 18.10.2024 | 53,72 | 54,06 | 52,97 | 53,41 | -0,34% | 694.912,00 |
| 17.10.2024 | 54,39 | 54,73 | 53,54 | 53,59 | -1,31% | 532.696,00 |
| 16.10.2024 | 53,75 | 54,57 | 53,70 | 54,30 | 2,26% | 744.100,00 |