40,870$
-2,46%
Echtzeit-Aktienkurs Lazard
Bid:
Ask:
Aktienkurse zur Lazard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 41,56 | 42,07 | 40,83 | 40,87 | -2,46% | 1.865.321,00 |
| 11.11.2026 | 41,41 | 42,84 | 41,29 | 41,90 | 2,07% | 1.460.867,00 |
| 10.11.2026 | 39,93 | 41,29 | 39,25 | 41,05 | 3,82% | 1.577.487,00 |
| 09.11.2026 | 39,20 | 40,01 | 38,66 | 39,54 | 3,21% | 1.264.148,00 |
| 06.11.2026 | 37,99 | 39,41 | 37,99 | 38,31 | -0,57% | 1.267.568,00 |
| 05.11.2026 | 41,01 | 41,45 | 37,98 | 38,53 | -5,24% | 1.334.669,00 |
| 04.11.2026 | 39,43 | 40,78 | 39,43 | 40,66 | 6,08% | 1.135.702,00 |
| 03.11.2026 | 39,28 | 39,28 | 38,23 | 38,33 | -2,12% | 1.085.945,00 |
| 02.11.2026 | 38,27 | 39,67 | 38,05 | 39,16 | 2,11% | 1.234.664,00 |
| 30.10.2026 | 38,91 | 39,15 | 37,88 | 38,35 | -3,01% | 1.683.413,00 |
| 29.10.2026 | 39,15 | 40,26 | 38,99 | 39,54 | 2,78% | 1.759.434,00 |
| 28.10.2026 | 38,48 | 39,55 | 37,58 | 38,47 | 0,79% | 2.683.296,00 |
| 27.10.2026 | 37,66 | 38,56 | 37,66 | 38,17 | 1,25% | 2.257.382,00 |
| 26.10.2026 | 37,34 | 38,59 | 37,21 | 37,70 | 1,32% | 1.265.167,00 |
| 23.10.2026 | 36,93 | 38,03 | 36,28 | 37,21 | -0,24% | 2.608.632,00 |
| 22.10.2026 | 35,07 | 37,53 | 35,00 | 37,30 | -0,19% | 2.744.540,00 |
| 21.10.2026 | 37,27 | 38,02 | 36,75 | 37,37 | 1,91% | 1.584.092,00 |
| 20.10.2026 | 36,50 | 37,39 | 35,32 | 36,67 | 2,98% | 1.470.642,00 |
| 19.10.2026 | 36,40 | 37,00 | 35,59 | 35,61 | -1,33% | 1.283.685,00 |
| 16.10.2026 | 36,42 | 36,99 | 35,70 | 36,09 | -0,19% | 1.650.465,00 |
| 15.10.2026 | 34,89 | 36,46 | 34,31 | 36,16 | 4,33% | 1.932.729,00 |
| 14.10.2026 | 35,68 | 35,94 | 34,13 | 34,66 | -5,09% | 2.286.140,00 |
| 13.10.2026 | 37,18 | 37,58 | 36,43 | 36,52 | -1,43% | 2.634.306,00 |
| 12.10.2026 | 36,07 | 37,40 | 35,35 | 37,05 | 0,82% | 1.741.585,00 |
| 09.10.2026 | 36,17 | 36,79 | 35,61 | 36,75 | 2,60% | 933.473,00 |
| 08.10.2026 | 35,19 | 35,99 | 34,85 | 35,82 | 0,00% | 1.645.572,00 |
| 07.10.2026 | 35,53 | 35,93 | 34,76 | 35,82 | -1,49% | 1.143.891,00 |
| 06.10.2026 | 35,27 | 36,96 | 35,27 | 36,36 | 3,06% | 1.913.875,00 |
| 05.10.2026 | 35,91 | 36,19 | 35,26 | 35,28 | -2,19% | 1.013.204,00 |
| 02.10.2026 | 36,83 | 37,50 | 35,98 | 36,07 | -1,02% | 1.205.843,00 |
| 01.10.2026 | 35,60 | 36,73 | 35,28 | 36,44 | 0,58% | 1.464.908,00 |
| 30.09.2026 | 36,03 | 36,67 | 35,57 | 36,23 | 1,20% | 1.555.162,00 |
| 29.09.2026 | 35,91 | 36,39 | 35,55 | 35,80 | 0,03% | 1.690.667,00 |
| 28.09.2026 | 36,26 | 36,78 | 35,35 | 35,79 | -2,53% | 1.821.163,00 |
| 25.09.2026 | 36,55 | 37,29 | 36,31 | 36,72 | 1,66% | 912.126,00 |
| 24.09.2026 | 36,57 | 36,79 | 35,56 | 36,12 | -1,90% | 1.070.404,00 |
| 23.09.2026 | 36,35 | 37,28 | 36,31 | 36,82 | 0,60% | 1.551.086,00 |
| 22.09.2026 | 36,96 | 37,37 | 35,42 | 36,60 | 0,33% | 2.016.920,00 |
| 21.09.2026 | 36,72 | 37,11 | 35,37 | 36,48 | 2,04% | 2.411.383,00 |
| 18.09.2026 | 36,06 | 36,39 | 35,16 | 35,75 | -0,86% | 8.017.128,00 |
| 17.09.2026 | 37,52 | 37,54 | 35,82 | 36,06 | -1,50% | 2.928.096,00 |
| 16.09.2026 | 38,56 | 39,03 | 35,73 | 36,61 | -5,23% | 2.350.723,00 |
| 15.09.2026 | 39,55 | 39,90 | 37,78 | 38,63 | -2,79% | 1.937.373,00 |
| 14.09.2026 | 40,25 | 40,80 | 38,65 | 39,74 | -3,31% | 1.521.164,00 |
| 11.09.2026 | 42,57 | 42,87 | 40,88 | 41,10 | -1,84% | 922.904,00 |
| 10.09.2026 | 42,57 | 43,56 | 41,84 | 41,87 | -1,87% | 1.115.150,00 |
| 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 |