49,590€
0,06%
Echtzeit-Aktienkurs EURAZEO SE
Bid:
Ask:
Aktienkurse zur EURAZEO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 49,51 | 49,82 | 48,69 | 49,58 | 0,06% | 99,00 |
| 26.02.2026 | 48,44 | 49,57 | 47,95 | 49,55 | 1,98% | 2,00 |
| 25.02.2026 | 48,17 | 48,81 | 48,14 | 48,59 | 0,87% | 96,00 |
| 24.02.2026 | 48,21 | 48,62 | 47,95 | 48,17 | 0,02% | 12,00 |
| 23.02.2026 | 49,47 | 49,91 | 48,03 | 48,16 | -3,14% | 117,00 |
| 20.02.2026 | 49,07 | 50,13 | 49,05 | 49,72 | 1,53% | 4,00 |
| 19.02.2026 | 50,35 | 50,45 | 48,85 | 48,97 | -2,64% | 8,00 |
| 18.02.2026 | 49,78 | 50,65 | 49,29 | 50,30 | 1,21% | 2,00 |
| 17.02.2026 | 48,67 | 49,78 | 48,53 | 49,70 | 1,76% | - |
| 16.02.2026 | 49,37 | 49,83 | 48,42 | 48,84 | -0,99% | 121,00 |
| 13.02.2026 | 49,52 | 49,88 | 49,18 | 49,33 | -0,54% | - |
| 12.02.2026 | 50,33 | 50,65 | 49,39 | 49,60 | -0,87% | 807,00 |
| 11.02.2026 | 51,33 | 51,38 | 49,90 | 50,04 | -2,42% | 174,00 |
| 10.02.2026 | 49,95 | 51,60 | 49,94 | 51,28 | 2,46% | 501,00 |
| 09.02.2026 | 49,58 | 50,05 | 49,36 | 50,05 | 1,53% | 10,00 |
| 06.02.2026 | 49,10 | 49,55 | 48,16 | 49,29 | 0,47% | 133,00 |
| 05.02.2026 | 50,07 | 50,20 | 48,55 | 49,06 | -1,86% | 75,00 |
| 04.02.2026 | 50,10 | 50,58 | 49,51 | 49,99 | -0,09% | 35,00 |
| 03.02.2026 | 51,55 | 51,75 | 49,71 | 50,04 | -2,61% | 39,00 |
| 02.02.2026 | 50,23 | 51,65 | 50,01 | 51,38 | 1,73% | 282,00 |
| 30.01.2026 | 51,25 | 51,35 | 50,45 | 50,50 | -1,85% | 57,00 |
| 29.01.2026 | 51,25 | 52,23 | 51,05 | 51,45 | 0,88% | 71,00 |
| 28.01.2026 | 50,80 | 51,35 | 50,28 | 51,00 | 1,04% | 1,00 |
| 27.01.2026 | 50,60 | 50,80 | 50,43 | 50,48 | -0,15% | 8,00 |
| 26.01.2026 | 50,35 | 50,63 | 49,98 | 50,55 | 0,50% | 1,00 |
| 23.01.2026 | 50,30 | 50,75 | 50,00 | 50,30 | -0,15% | - |
| 22.01.2026 | 50,08 | 50,83 | 49,90 | 50,38 | 0,50% | 144,00 |
| 21.01.2026 | 49,02 | 50,13 | 48,67 | 50,13 | 2,59% | 189,00 |
| 20.01.2026 | 50,18 | 50,25 | 48,78 | 48,86 | -2,86% | 794,00 |
| 19.01.2026 | 52,15 | 52,35 | 50,18 | 50,30 | -5,23% | 446,00 |
| 15.01.2026 | 52,93 | 53,30 | 52,33 | 53,08 | 0,90% | 293,00 |
| 14.01.2026 | 52,53 | 52,68 | 51,60 | 52,60 | 0,19% | 2,00 |
| 13.01.2026 | 52,70 | 53,45 | 52,48 | 52,50 | -0,43% | 20,00 |
| 12.01.2026 | 52,73 | 53,00 | 52,20 | 52,73 | 0,33% | 510,00 |
| 09.01.2026 | 51,95 | 52,58 | 51,65 | 52,55 | 1,59% | 8,00 |
| 08.01.2026 | 51,88 | 51,98 | 50,70 | 51,73 | -0,58% | - |
| 07.01.2026 | 52,60 | 52,80 | 51,75 | 52,03 | -1,14% | - |
| 06.01.2026 | 53,20 | 53,28 | 52,25 | 52,63 | 0,38% | 8,00 |
| 05.01.2026 | 52,43 | 52,55 | 52,43 | 52,43 | 0,33% | 47,00 |
| 02.01.2026 | 53,38 | 53,78 | 51,83 | 52,25 | -1,42% | 22,00 |
| 30.12.2025 | 52,98 | 53,03 | 52,98 | 53,00 | -0,05% | - |
| 29.12.2025 | 53,13 | 53,68 | 52,98 | 53,03 | 0,57% | 563,00 |
| 23.12.2025 | 53,25 | 53,58 | 52,68 | 52,73 | -0,99% | 36,00 |
| 22.12.2025 | 52,20 | 53,38 | 52,20 | 53,25 | 1,72% | 11,00 |
| 19.12.2025 | 52,50 | 52,75 | 52,15 | 52,35 | -0,24% | - |
| 18.12.2025 | 52,10 | 52,58 | 52,00 | 52,48 | 0,96% | - |
| 17.12.2025 | 53,13 | 53,25 | 51,95 | 51,98 | -2,16% | - |
| 16.12.2025 | 52,50 | 53,33 | 52,28 | 53,13 | 0,95% | - |
| 15.12.2025 | 53,73 | 53,95 | 52,50 | 52,63 | -1,77% | 30,00 |
| 12.12.2025 | 54,00 | 54,38 | 53,38 | 53,58 | -0,33% | - |
| 11.12.2025 | 54,00 | 54,28 | 53,68 | 53,75 | -1,15% | - |
| 10.12.2025 | 54,35 | 54,55 | 54,08 | 54,38 | -0,05% | - |
| 09.12.2025 | 54,13 | 54,63 | 54,08 | 54,40 | 0,65% | 155,00 |
| 08.12.2025 | 54,48 | 54,60 | 53,95 | 54,05 | -0,96% | - |
| 05.12.2025 | 53,28 | 54,78 | 53,15 | 54,58 | 2,49% | 17,00 |
| 04.12.2025 | 53,35 | 54,20 | 52,68 | 53,25 | 0,00% | 12,00 |
| 03.12.2025 | 53,05 | 53,40 | 52,75 | 53,25 | 0,52% | 379,00 |
| 02.12.2025 | 53,45 | 53,65 | 52,38 | 52,98 | -1,03% | 96,00 |
| 01.12.2025 | 54,43 | 54,53 | 53,40 | 53,53 | -2,19% | - |
| 28.11.2025 | 54,83 | 55,00 | 54,03 | 54,73 | -0,18% | 17,00 |
| 27.11.2025 | 54,23 | 54,95 | 51,05 | 54,83 | -0,72% | 323,00 |
| 26.11.2025 | 54,53 | 55,35 | 54,23 | 55,23 | 1,61% | - |
| 25.11.2025 | 53,40 | 54,35 | 53,18 | 54,35 | 1,78% | 132,00 |
| 24.11.2025 | 53,25 | 53,73 | 52,98 | 53,40 | 0,47% | 1,00 |
| 21.11.2025 | 52,90 | 53,28 | 52,50 | 53,15 | 0,43% | 4,00 |
| 20.11.2025 | 54,35 | 54,45 | 52,75 | 52,93 | -1,85% | - |
| 19.11.2025 | 53,60 | 54,05 | 53,40 | 53,93 | 0,42% | 1,00 |
| 18.11.2025 | 53,48 | 53,93 | 53,15 | 53,70 | -0,28% | 5,00 |
| 17.11.2025 | 55,33 | 55,50 | 53,73 | 53,85 | -2,75% | 39,00 |
| 14.11.2025 | 56,10 | 56,15 | 54,75 | 55,38 | -1,03% | 1,00 |
| 13.11.2025 | 56,18 | 57,10 | 55,93 | 55,95 | -0,40% | - |
| 12.11.2025 | 56,18 | 56,40 | 55,58 | 56,18 | 0,22% | 91,00 |
| 11.11.2025 | 55,55 | 56,10 | 55,33 | 56,05 | 0,85% | 50,00 |
| 10.11.2025 | 55,13 | 56,10 | 55,08 | 55,58 | 2,07% | 5,00 |
| 07.11.2025 | 55,18 | 55,48 | 53,70 | 54,45 | -1,18% | 13,00 |
| 06.11.2025 | 57,10 | 57,30 | 54,80 | 55,10 | -3,80% | 319,00 |
| 05.11.2025 | 58,43 | 58,63 | 57,13 | 57,28 | -2,18% | 74,00 |
| 04.11.2025 | 58,15 | 58,85 | 57,08 | 58,55 | -0,21% | 54,00 |
| 03.11.2025 | 59,20 | 59,35 | 58,63 | 58,68 | -0,80% | 29,00 |
| 31.10.2025 | 59,53 | 60,13 | 58,98 | 59,15 | -0,76% | 17,00 |
| 30.10.2025 | 60,08 | 60,20 | 59,45 | 59,60 | -0,83% | - |
| 29.10.2025 | 60,30 | 60,55 | 59,78 | 60,10 | -0,33% | 3,00 |
| 28.10.2025 | 60,10 | 60,45 | 59,85 | 60,30 | 0,33% | 26,00 |
| 27.10.2025 | 60,50 | 60,65 | 59,83 | 60,10 | 0,29% | 145,00 |
| 24.10.2025 | 60,30 | 60,65 | 59,93 | 59,93 | -1,24% | - |
| 23.10.2025 | 60,45 | 60,90 | 60,40 | 60,68 | 0,50% | 1,00 |
| 22.10.2025 | 59,90 | 60,73 | 59,83 | 60,38 | 0,63% | 63,00 |
| 21.10.2025 | 59,70 | 60,35 | 59,45 | 60,00 | 0,38% | 52,00 |
| 20.10.2025 | 58,75 | 59,85 | 58,38 | 59,78 | 2,01% | 122,00 |
| 17.10.2025 | 58,30 | 59,30 | 57,05 | 58,60 | -3,62% | 655,00 |
| 16.10.2025 | 60,35 | 61,15 | 60,00 | 60,80 | 1,16% | 19,00 |
| 15.10.2025 | 61,70 | 61,80 | 59,93 | 60,10 | -2,00% | 294,00 |
| 14.10.2025 | 60,35 | 61,33 | 59,73 | 61,33 | 0,90% | 97,00 |
| 13.10.2025 | 60,98 | 61,28 | 60,38 | 60,78 | 0,75% | 43,00 |
| 10.10.2025 | 61,18 | 62,43 | 60,28 | 60,33 | -1,19% | 15,00 |
| 09.10.2025 | 59,90 | 61,90 | 59,80 | 61,05 | 2,13% | 787,00 |
| 08.10.2025 | 59,53 | 60,73 | 59,25 | 59,78 | 0,46% | 113,00 |
| 07.10.2025 | 59,25 | 59,90 | 58,95 | 59,50 | 0,04% | 282,00 |
| 06.10.2025 | 59,65 | 59,85 | 57,83 | 59,48 | -0,08% | 407,00 |
| 03.10.2025 | 58,15 | 59,73 | 58,10 | 59,53 | 2,28% | 233,00 |