42,670$
-3,13%
Echtzeit-Aktienkurs Lazard
Bid:
Ask:
Aktienkurse zur Lazard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 43,96 | 46,95 | 42,46 | 42,67 | -3,13% | 1.234.396,00 |
| 08.09.2026 | 44,22 | 44,75 | 43,79 | 44,05 | -2,11% | 1.372.085,00 |
| 04.09.2026 | 43,83 | 45,20 | 43,46 | 45,00 | 1,51% | 817.242,00 |
| 03.09.2026 | 43,85 | 44,82 | 43,33 | 44,33 | 3,21% | 769.569,00 |
| 02.09.2026 | 43,02 | 44,10 | 42,00 | 42,95 | 1,49% | 704.109,00 |
| 01.09.2026 | 42,37 | 44,08 | 41,97 | 42,32 | -2,11% | 822.126,00 |
| 31.08.2026 | 43,34 | 43,49 | 42,54 | 43,23 | -0,94% | 1.289.947,00 |
| 28.08.2026 | 43,10 | 43,99 | 43,02 | 43,64 | 0,97% | 712.190,00 |
| 27.08.2026 | 42,89 | 43,65 | 42,50 | 43,22 | 1,00% | 1.177.061,00 |
| 26.08.2026 | 43,53 | 43,92 | 42,69 | 42,79 | -2,28% | 1.573.202,00 |
| 25.08.2026 | 44,54 | 44,55 | 43,14 | 43,79 | -0,64% | 1.083.325,00 |
| 24.08.2026 | 44,34 | 44,36 | 43,50 | 44,07 | -0,18% | 1.201.774,00 |
| 21.08.2026 | 43,26 | 44,31 | 43,21 | 44,15 | 3,23% | 1.032.358,00 |
| 20.08.2026 | 44,95 | 45,45 | 42,32 | 42,77 | -5,40% | 1.087.939,00 |
| 19.08.2026 | 44,42 | 46,05 | 44,10 | 45,21 | 2,61% | 1.521.785,00 |
| 18.08.2026 | 43,50 | 44,36 | 43,00 | 44,06 | 0,71% | 1.459.697,00 |
| 17.08.2026 | 44,61 | 44,65 | 43,70 | 43,75 | -1,99% | 1.121.396,00 |
| 14.08.2026 | 44,94 | 45,92 | 44,46 | 44,64 | -1,87% | 1.445.511,00 |
| 13.08.2026 | 44,20 | 45,62 | 43,51 | 45,49 | 4,48% | 1.264.206,00 |
| 12.08.2026 | 43,94 | 44,17 | 43,15 | 43,54 | 0,07% | 1.384.080,00 |
| 11.08.2026 | 43,74 | 44,22 | 43,26 | 43,51 | 1,97% | 1.594.585,00 |
| 10.08.2026 | 43,75 | 43,75 | 42,32 | 42,67 | -3,46% | 2.224.837,00 |
| 07.08.2026 | 43,57 | 44,67 | 43,56 | 44,20 | 2,03% | 1.729.570,00 |
| 06.08.2026 | 43,90 | 44,50 | 43,15 | 43,32 | -0,98% | 1.718.007,00 |
| 05.08.2026 | 43,82 | 44,49 | 43,73 | 43,75 | 0,02% | 1.075.355,00 |
| 04.08.2026 | 43,72 | 44,62 | 43,24 | 43,74 | 1,27% | 1.062.426,00 |
| 03.08.2026 | 41,73 | 43,38 | 41,73 | 43,19 | 1,91% | 1.292.325,00 |
| 31.07.2026 | 42,08 | 42,59 | 41,50 | 42,38 | 1,03% | 1.321.117,00 |
| 30.07.2026 | 41,31 | 42,17 | 39,61 | 41,95 | 3,15% | 2.013.285,00 |
| 29.07.2026 | 42,36 | 42,38 | 40,11 | 40,67 | -4,89% | 2.486.180,00 |
| 28.07.2026 | 42,61 | 43,96 | 41,82 | 42,76 | -0,54% | 2.167.627,00 |
| 27.07.2026 | 45,07 | 45,62 | 42,27 | 42,99 | -3,07% | 1.829.717,00 |
| 24.07.2026 | 43,01 | 44,86 | 42,83 | 44,35 | 3,02% | 2.203.255,00 |
| 23.07.2026 | 41,01 | 43,14 | 40,50 | 43,05 | -1,22% | 2.418.667,00 |
| 22.07.2026 | 43,43 | 44,77 | 43,22 | 43,58 | 0,16% | 2.931.083,00 |
| 21.07.2026 | 40,55 | 43,84 | 40,55 | 43,51 | 3,25% | 1.514.093,00 |
| 20.07.2026 | 43,23 | 43,41 | 42,05 | 42,14 | -2,36% | 1.413.968,00 |
| 17.07.2026 | 42,27 | 43,79 | 40,85 | 43,16 | -0,71% | 1.496.060,00 |
| 16.07.2026 | 44,82 | 44,98 | 43,29 | 43,47 | -3,46% | 2.194.290,00 |
| 15.07.2026 | 44,00 | 45,35 | 43,85 | 45,03 | 3,78% | 1.547.685,00 |
| 14.07.2026 | 41,12 | 43,63 | 41,12 | 43,39 | 5,57% | 1.948.128,00 |
| 13.07.2026 | 41,63 | 42,32 | 40,61 | 41,10 | -0,75% | 1.726.562,00 |
| 10.07.2026 | 41,87 | 42,47 | 41,26 | 41,41 | -0,70% | 1.523.696,00 |
| 09.07.2026 | 40,92 | 43,03 | 40,84 | 41,70 | 2,23% | 1.323.657,00 |
| 08.07.2026 | 42,55 | 42,55 | 39,81 | 40,79 | -2,28% | 1.343.990,00 |
| 07.07.2026 | 43,73 | 43,73 | 41,70 | 41,74 | -3,56% | 1.988.290,00 |
| 06.07.2026 | 41,74 | 43,62 | 41,49 | 43,28 | 4,19% | 1.706.904,00 |
| 02.07.2026 | 42,25 | 43,01 | 41,17 | 41,54 | 0,53% | 1.466.945,00 |
| 01.07.2026 | 42,04 | 43,08 | 41,26 | 41,32 | -1,48% | 1.345.450,00 |
| 30.06.2026 | 40,40 | 42,87 | 40,40 | 41,94 | 3,89% | 2.641.493,00 |
| 29.06.2026 | 40,31 | 40,54 | 39,04 | 40,37 | 0,62% | 2.031.665,00 |
| 26.06.2026 | 40,38 | 40,78 | 39,38 | 40,12 | -1,23% | 2.522.439,00 |
| 25.06.2026 | 40,78 | 41,69 | 40,21 | 40,62 | 0,32% | 2.331.885,00 |
| 24.06.2026 | 41,97 | 42,25 | 39,87 | 40,49 | -4,30% | 2.601.453,00 |
| 23.06.2026 | 42,51 | 43,68 | 42,04 | 42,31 | -3,07% | 2.818.508,00 |
| 22.06.2026 | 44,11 | 44,78 | 42,97 | 43,65 | -1,47% | 3.259.989,00 |
| 18.06.2026 | 43,89 | 44,68 | 43,14 | 44,30 | 2,55% | 18.694.911,00 |
| 17.06.2026 | 45,01 | 46,54 | 43,00 | 43,20 | -3,79% | 2.896.079,00 |
| 16.06.2026 | 44,84 | 45,88 | 44,47 | 44,90 | 1,91% | 2.417.120,00 |
| 15.06.2026 | 45,39 | 46,37 | 43,84 | 44,06 | 0,78% | 2.843.399,00 |
| 12.06.2026 | 43,33 | 44,52 | 43,33 | 43,72 | 1,86% | 3.111.985,00 |
| 11.06.2026 | 41,86 | 43,66 | 41,21 | 42,92 | 3,77% | 3.246.020,00 |
| 10.06.2026 | 43,88 | 46,50 | 40,60 | 41,36 | -12,56% | 5.170.906,00 |
| 09.06.2026 | 46,65 | 48,75 | 46,05 | 47,30 | 3,41% | 2.088.523,00 |
| 08.06.2026 | 49,54 | 50,58 | 45,70 | 45,74 | -1,34% | 4.341.938,00 |
| 05.06.2026 | 48,63 | 48,75 | 46,01 | 46,36 | -4,51% | 1.748.172,00 |
| 04.06.2026 | 47,93 | 48,82 | 47,56 | 48,55 | 3,12% | 817.547,00 |
| 03.06.2026 | 48,28 | 48,53 | 46,87 | 47,08 | -3,50% | 941.131,00 |
| 02.06.2026 | 48,65 | 49,48 | 48,02 | 48,79 | 0,47% | 1.043.772,00 |
| 01.06.2026 | 45,68 | 48,70 | 45,68 | 48,56 | 2,60% | 629.196,00 |
| 29.05.2026 | 48,78 | 49,22 | 47,10 | 47,33 | -3,27% | 1.251.671,00 |
| 28.05.2026 | 47,60 | 48,97 | 47,08 | 48,93 | 1,64% | 778.044,00 |
| 27.05.2026 | 48,61 | 49,32 | 47,81 | 48,14 | -1,59% | 549.756,00 |
| 26.05.2026 | 48,51 | 48,97 | 47,80 | 48,92 | 1,79% | 931.011,00 |
| 22.05.2026 | 47,81 | 48,71 | 47,51 | 48,06 | 0,80% | 678.455,00 |
| 21.05.2026 | 46,41 | 47,91 | 45,35 | 47,68 | 1,02% | 1.060.063,00 |
| 20.05.2026 | 45,71 | 47,33 | 45,55 | 47,20 | 3,96% | 851.524,00 |
| 19.05.2026 | 45,60 | 46,13 | 45,00 | 45,40 | -1,18% | 1.097.971,00 |
| 18.05.2026 | 45,33 | 47,28 | 45,33 | 45,94 | 1,57% | 928.878,00 |
| 15.05.2026 | 45,43 | 45,82 | 45,02 | 45,23 | -1,59% | 877.251,00 |
| 14.05.2026 | 45,94 | 46,80 | 45,44 | 45,96 | 1,57% | 1.078.915,00 |
| 13.05.2026 | 45,75 | 46,07 | 44,60 | 45,25 | -1,82% | 1.062.453,00 |
| 12.05.2026 | 45,87 | 46,69 | 45,35 | 46,09 | 0,24% | 1.563.326,00 |
| 11.05.2026 | 47,53 | 47,65 | 45,85 | 45,98 | -4,37% | 889.312,00 |
| 08.05.2026 | 46,72 | 48,22 | 46,14 | 48,08 | 3,53% | 1.821.041,00 |
| 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 |