53,470$
-0,02%
Echtzeit-Aktienkurs Lazard
Bid:
Ask:
Aktienkurse zur Lazard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |