46,440$
-0,26%
Echtzeit-Aktienkurs Lazard
Bid:
Ask:
Aktienkurse zur Lazard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 47,00 | 47,33 | 45,91 | 46,44 | -0,26% | 1.639.912,00 |
| 06.05.2026 | 46,00 | 47,46 | 45,25 | 46,56 | 3,24% | 1.539.509,00 |
| 05.05.2026 | 44,16 | 45,84 | 43,35 | 45,10 | 3,06% | 2.573.153,00 |
| 04.05.2026 | 44,78 | 45,00 | 43,56 | 43,76 | -3,04% | 1.279.668,00 |
| 01.05.2026 | 45,42 | 46,78 | 44,03 | 45,13 | -6,95% | 2.862.674,00 |
| 30.04.2026 | 47,35 | 49,10 | 46,80 | 48,50 | 2,15% | 1.838.392,00 |
| 29.04.2026 | 48,51 | 48,60 | 46,58 | 47,48 | -2,12% | 857.501,00 |
| 28.04.2026 | 49,93 | 50,00 | 47,97 | 48,51 | -1,56% | 909.833,00 |
| 27.04.2026 | 47,31 | 49,31 | 47,30 | 49,28 | 4,19% | 1.152.354,00 |
| 24.04.2026 | 46,61 | 47,97 | 46,61 | 47,30 | 0,55% | 812.450,00 |
| 23.04.2026 | 47,34 | 48,01 | 45,81 | 47,04 | -0,78% | 647.113,00 |
| 22.04.2026 | 49,27 | 49,71 | 46,90 | 47,41 | -2,69% | 1.427.226,00 |
| 21.04.2026 | 48,27 | 49,36 | 47,22 | 48,72 | 0,87% | 1.513.139,00 |
| 20.04.2026 | 48,72 | 48,99 | 47,53 | 48,30 | -1,51% | 1.051.833,00 |
| 17.04.2026 | 49,75 | 51,31 | 48,87 | 49,04 | 1,47% | 956.739,00 |
| 16.04.2026 | 49,37 | 49,82 | 47,57 | 48,33 | -1,81% | 1.649.747,00 |
| 15.04.2026 | 50,29 | 50,76 | 48,89 | 49,22 | -1,60% | 1.430.939,00 |
| 14.04.2026 | 49,09 | 50,43 | 47,55 | 50,02 | 3,69% | 2.174.585,00 |
| 13.04.2026 | 45,96 | 48,60 | 45,14 | 48,24 | 3,34% | 1.416.564,00 |
| 10.04.2026 | 45,45 | 46,77 | 45,27 | 46,68 | 1,52% | 1.481.284,00 |
| 09.04.2026 | 44,15 | 46,51 | 44,15 | 45,98 | 2,63% | 1.225.500,00 |
| 08.04.2026 | 42,22 | 45,06 | 42,22 | 44,80 | 8,76% | 2.044.158,00 |
| 07.04.2026 | 40,97 | 41,83 | 40,83 | 41,19 | -0,77% | 975.092,00 |
| 06.04.2026 | 40,97 | 41,63 | 40,79 | 41,51 | 0,07% | 872.088,00 |
| 02.04.2026 | 40,55 | 41,81 | 39,38 | 41,48 | -1,17% | 1.276.028,00 |
| 01.04.2026 | 42,75 | 43,36 | 41,72 | 41,97 | -1,20% | 1.158.234,00 |
| 31.03.2026 | 41,48 | 42,74 | 40,67 | 42,48 | 5,33% | 1.598.197,00 |
| 30.03.2026 | 39,30 | 40,73 | 39,02 | 40,33 | 3,12% | 1.152.466,00 |
| 27.03.2026 | 40,77 | 40,87 | 39,07 | 39,11 | -5,19% | 1.925.953,00 |
| 26.03.2026 | 40,33 | 41,52 | 40,23 | 41,25 | 0,86% | 1.057.514,00 |
| 25.03.2026 | 39,95 | 41,15 | 39,86 | 40,90 | 3,68% | 936.785,00 |
| 24.03.2026 | 39,97 | 40,53 | 39,24 | 39,45 | -1,77% | 1.307.313,00 |
| 23.03.2026 | 40,68 | 41,14 | 39,90 | 40,16 | 2,32% | 1.046.874,00 |
| 20.03.2026 | 39,15 | 40,06 | 38,85 | 39,25 | -1,48% | 2.142.296,00 |
| 19.03.2026 | 39,00 | 40,07 | 38,67 | 39,84 | -0,13% | 1.375.353,00 |
| 18.03.2026 | 40,51 | 41,42 | 39,69 | 39,89 | -1,55% | 1.324.350,00 |
| 17.03.2026 | 40,40 | 42,27 | 40,40 | 40,52 | 1,15% | 1.618.574,00 |
| 16.03.2026 | 41,05 | 41,64 | 40,01 | 40,06 | -1,16% | 1.200.243,00 |
| 13.03.2026 | 41,21 | 41,60 | 39,52 | 40,53 | -0,37% | 1.565.007,00 |
| 12.03.2026 | 41,88 | 43,41 | 40,46 | 40,68 | -7,88% | 2.324.346,00 |
| 11.03.2026 | 42,83 | 44,27 | 42,17 | 44,16 | 2,60% | 2.425.287,00 |
| 10.03.2026 | 44,06 | 44,97 | 42,70 | 43,04 | -0,32% | 3.098.696,00 |
| 09.03.2026 | 41,17 | 43,96 | 40,57 | 43,18 | -3,27% | 4.420.722,00 |
| 06.03.2026 | 45,06 | 45,40 | 43,55 | 44,64 | -3,59% | 1.403.045,00 |
| 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 | 2,07% | 1.497.485,00 |
| 23.02.2026 | 51,04 | 51,11 | 48,54 | 49,32 | -3,92% | 1.200.662,00 |
| 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 |