54,400€
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 54,35 | 54,45 | 54,35 | 54,45 | 0,09% | - |
| 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 |
| 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 |