60,325€
-1,63%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 61,70 | 61,80 | 61,00 | 61,50 | 0,29% | 94,00 |
| 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 |
| 02.10.2025 | 57,25 | 58,65 | 57,15 | 58,20 | 2,06% | 11,00 |
| 01.10.2025 | 55,98 | 57,05 | 55,93 | 57,03 | 1,65% | 4,00 |
| 30.09.2025 | 56,10 | 56,73 | 55,75 | 56,10 | -0,22% | 13,00 |
| 29.09.2025 | 54,85 | 56,28 | 54,45 | 56,23 | 2,51% | 317,00 |
| 26.09.2025 | 55,05 | 55,73 | 54,05 | 54,85 | -0,41% | 198,00 |
| 25.09.2025 | 55,18 | 55,68 | 54,80 | 55,08 | -0,14% | 28,00 |
| 24.09.2025 | 55,73 | 56,00 | 55,08 | 55,15 | -0,85% | 98,00 |
| 23.09.2025 | 54,98 | 56,13 | 54,93 | 55,63 | 1,09% | 1.279,00 |
| 22.09.2025 | 54,40 | 55,18 | 54,25 | 55,03 | 1,10% | 48,00 |
| 19.09.2025 | 54,73 | 55,13 | 54,25 | 54,43 | -0,55% | 16,00 |
| 18.09.2025 | 54,05 | 55,43 | 53,88 | 54,73 | 1,39% | 38,00 |
| 17.09.2025 | 53,58 | 54,15 | 53,55 | 53,98 | 0,75% | 280,00 |
| 16.09.2025 | 53,90 | 54,68 | 53,40 | 53,58 | -0,42% | 231,00 |
| 15.09.2025 | 54,70 | 54,78 | 53,63 | 53,80 | -1,33% | 129,00 |
| 12.09.2025 | 55,75 | 55,98 | 54,35 | 54,53 | -2,02% | 36,00 |
| 11.09.2025 | 53,80 | 55,65 | 53,80 | 55,65 | 2,16% | 22,00 |
| 10.09.2025 | 54,43 | 54,48 | 54,33 | 54,48 | 0,23% | - |
| 09.09.2025 | 53,78 | 54,68 | 53,65 | 54,35 | 0,98% | 156,00 |
| 08.09.2025 | 53,85 | 54,03 | 53,48 | 53,83 | 0,00% | 416,00 |
| 05.09.2025 | 54,15 | 54,70 | 53,60 | 53,83 | -0,55% | 46,00 |
| 04.09.2025 | 54,60 | 54,83 | 53,73 | 54,13 | -0,92% | 105,00 |
| 03.09.2025 | 54,30 | 54,85 | 53,93 | 54,63 | 0,37% | - |
| 02.09.2025 | 56,00 | 56,60 | 54,05 | 54,43 | -3,20% | 11,00 |
| 01.09.2025 | 55,95 | 56,28 | 55,48 | 56,23 | 0,45% | 23,00 |
| 29.08.2025 | 56,35 | 56,68 | 55,65 | 55,98 | -0,62% | 329,00 |
| 28.08.2025 | 55,20 | 56,65 | 55,18 | 56,33 | 2,04% | 62,00 |
| 27.08.2025 | 55,40 | 55,63 | 54,85 | 55,20 | -0,41% | 1.729,00 |
| 26.08.2025 | 55,05 | 55,98 | 53,53 | 55,43 | 0,50% | 201,00 |
| 25.08.2025 | 57,15 | 57,35 | 55,00 | 55,15 | -3,75% | 368,00 |
| 22.08.2025 | 56,25 | 57,53 | 56,18 | 57,30 | 1,55% | 8,00 |
| 21.08.2025 | 55,80 | 56,50 | 55,55 | 56,43 | 1,07% | 116,00 |
| 20.08.2025 | 57,00 | 57,03 | 55,53 | 55,83 | -2,19% | 99,00 |
| 19.08.2025 | 55,85 | 57,40 | 55,75 | 57,08 | 2,15% | 681,00 |
| 18.08.2025 | 55,20 | 55,93 | 54,88 | 55,88 | 1,36% | 29,00 |
| 15.08.2025 | 54,85 | 55,90 | 54,03 | 55,13 | 0,46% | 416,00 |
| 14.08.2025 | 54,33 | 54,90 | 53,85 | 54,88 | 0,55% | 226,00 |
| 13.08.2025 | 55,40 | 55,40 | 53,58 | 54,58 | -1,36% | 105,00 |
| 12.08.2025 | 54,83 | 55,35 | 54,58 | 55,33 | 1,24% | 189,00 |
| 11.08.2025 | 54,68 | 54,80 | 54,00 | 54,65 | 0,09% | 13,00 |
| 08.08.2025 | 54,15 | 54,63 | 53,43 | 54,60 | 0,78% | 56,00 |
| 07.08.2025 | 53,58 | 54,75 | 53,38 | 54,18 | 1,69% | 697,00 |
| 06.08.2025 | 53,58 | 53,63 | 52,95 | 53,28 | 0,00% | 214,00 |
| 05.08.2025 | 52,35 | 53,50 | 52,20 | 53,28 | 2,26% | 143,00 |
| 04.08.2025 | 51,85 | 52,90 | 51,70 | 52,10 | 0,97% | 410,00 |
| 01.08.2025 | 51,33 | 52,50 | 51,00 | 51,60 | 0,05% | 330,00 |
| 31.07.2025 | 51,78 | 51,90 | 50,68 | 51,58 | -0,15% | 1.282,00 |
| 30.07.2025 | 52,25 | 52,45 | 51,38 | 51,65 | -0,96% | 1.514,00 |
| 29.07.2025 | 53,33 | 53,50 | 52,10 | 52,15 | -1,97% | 1.708,00 |
| 28.07.2025 | 55,80 | 56,35 | 53,00 | 53,20 | -4,01% | 980,00 |
| 25.07.2025 | 55,58 | 55,75 | 53,88 | 55,43 | -0,36% | 2.648,00 |
| 24.07.2025 | 65,45 | 65,55 | 55,10 | 55,63 | -15,11% | 2.068,00 |
| 23.07.2025 | 63,95 | 65,55 | 63,80 | 65,53 | 3,47% | 227,00 |
| 22.07.2025 | 63,55 | 64,08 | 62,55 | 63,33 | -0,43% | 4,00 |
| 21.07.2025 | 64,35 | 64,48 | 63,40 | 63,60 | -0,97% | 280,00 |
| 18.07.2025 | 63,05 | 65,55 | 63,05 | 64,23 | 2,11% | 21,00 |
| 17.07.2025 | 62,30 | 62,98 | 61,60 | 62,90 | 1,25% | 251,00 |
| 16.07.2025 | 60,75 | 62,18 | 60,65 | 62,13 | 1,93% | 183,00 |
| 15.07.2025 | 61,63 | 62,10 | 60,63 | 60,95 | -0,81% | 17,00 |
| 14.07.2025 | 60,35 | 62,95 | 60,18 | 61,45 | 1,03% | 58,00 |
| 11.07.2025 | 60,73 | 60,95 | 60,23 | 60,83 | -0,25% | 92,00 |
| 10.07.2025 | 60,15 | 61,03 | 60,10 | 60,98 | 1,16% | 43,00 |
| 09.07.2025 | 59,70 | 60,38 | 59,35 | 60,28 | 0,92% | 19,00 |
| 08.07.2025 | 58,35 | 59,78 | 58,35 | 59,73 | 2,66% | 12,00 |
| 07.07.2025 | 59,58 | 59,63 | 58,13 | 58,18 | -1,86% | 2,00 |
| 04.07.2025 | 61,30 | 61,35 | 59,18 | 59,28 | -3,74% | 292,00 |
| 03.07.2025 | 60,58 | 61,93 | 60,48 | 61,58 | 1,65% | 2,00 |
| 02.07.2025 | 60,78 | 61,38 | 60,05 | 60,58 | 0,00% | 21,00 |
| 01.07.2025 | 60,80 | 61,18 | 59,60 | 60,58 | -0,16% | 284,00 |
| 30.06.2025 | 62,13 | 62,50 | 60,48 | 60,68 | -2,29% | 18,00 |
| 27.06.2025 | 61,18 | 62,28 | 61,08 | 62,10 | 1,76% | 27,00 |
| 26.06.2025 | 62,58 | 62,83 | 60,78 | 61,03 | -2,28% | 58,00 |
| 25.06.2025 | 63,15 | 63,65 | 62,40 | 62,45 | -1,19% | 9,00 |
| 24.06.2025 | 61,53 | 63,25 | 61,48 | 63,20 | 3,95% | 33,00 |
| 23.06.2025 | 60,38 | 60,80 | 60,03 | 60,80 | 0,50% | 2,00 |
| 20.06.2025 | 59,83 | 60,75 | 59,58 | 60,50 | 1,94% | 18,00 |
| 19.06.2025 | 59,43 | 59,73 | 58,90 | 59,35 | -0,79% | 34,00 |
| 18.06.2025 | 59,28 | 59,98 | 58,95 | 59,83 | 1,23% | 18,00 |
| 17.06.2025 | 59,23 | 59,58 | 58,73 | 59,10 | -0,63% | 32,00 |
| 16.06.2025 | 58,90 | 60,13 | 58,85 | 59,48 | 1,23% | 220,00 |
| 13.06.2025 | 59,53 | 59,90 | 58,50 | 58,75 | -3,05% | 92,00 |
| 12.06.2025 | 61,58 | 61,68 | 60,48 | 60,60 | -1,82% | 260,00 |
| 11.06.2025 | 61,93 | 62,70 | 61,48 | 61,73 | -0,36% | 443,00 |
| 10.06.2025 | 61,53 | 62,38 | 61,45 | 61,95 | 0,90% | 133,00 |
| 09.06.2025 | 60,98 | 61,70 | 60,88 | 61,40 | 0,66% | 264,00 |
| 06.06.2025 | 60,18 | 61,15 | 59,85 | 61,00 | 1,67% | 92,00 |
| 05.06.2025 | 60,33 | 61,13 | 59,85 | 60,00 | -0,70% | 76,00 |
| 04.06.2025 | 63,28 | 63,33 | 60,33 | 60,43 | -4,28% | 401,00 |
| 03.06.2025 | 61,45 | 63,18 | 61,38 | 63,13 | 2,43% | 50,00 |
| 02.06.2025 | 61,20 | 61,63 | 60,55 | 61,63 | 0,12% | 25,00 |
| 30.05.2025 | 61,13 | 62,25 | 60,90 | 61,55 | 0,78% | 63,00 |
| 29.05.2025 | 61,98 | 62,28 | 60,78 | 61,08 | -0,37% | 7,00 |