56,350€
0,67%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 56,38 | 56,63 | 54,15 | 56,43 | 0,80% | 62,00 |
| 10.04.2025 | 58,95 | 60,05 | 54,50 | 55,98 | -5,85% | 393,00 |
| 09.04.2025 | 54,80 | 59,98 | 53,75 | 59,45 | 7,65% | 713,00 |
| 08.04.2025 | 56,60 | 58,05 | 54,45 | 55,23 | -0,36% | 187,00 |
| 07.04.2025 | 56,78 | 58,43 | 53,63 | 55,43 | -5,09% | 46,00 |
| 04.04.2025 | 63,25 | 63,40 | 58,40 | 58,40 | -7,70% | 80,00 |
| 03.04.2025 | 65,58 | 66,35 | 63,20 | 63,28 | -5,98% | - |
| 02.04.2025 | 68,85 | 68,85 | 66,28 | 67,30 | -2,32% | - |
| 01.04.2025 | 68,38 | 69,83 | 68,18 | 68,90 | 0,58% | 219,00 |
| 31.03.2025 | 70,33 | 70,50 | 67,63 | 68,50 | -3,42% | 14,00 |
| 28.03.2025 | 71,55 | 72,45 | 70,88 | 70,93 | -1,32% | 54,00 |
| 27.03.2025 | 71,45 | 72,10 | 70,45 | 71,88 | 0,42% | 6,00 |
| 26.03.2025 | 72,18 | 72,60 | 71,43 | 71,58 | -0,93% | 21,00 |
| 25.03.2025 | 71,30 | 72,60 | 71,15 | 72,25 | 1,23% | 25,00 |
| 24.03.2025 | 71,98 | 72,08 | 71,13 | 71,38 | -0,10% | 17,00 |
| 21.03.2025 | 72,90 | 73,00 | 70,13 | 71,45 | -2,16% | 36,00 |
| 20.03.2025 | 72,20 | 73,15 | 71,60 | 73,03 | 0,83% | 56,00 |
| 19.03.2025 | 70,00 | 72,63 | 70,00 | 72,43 | 1,33% | - |
| 18.03.2025 | 71,45 | 71,98 | 71,20 | 71,48 | 0,03% | 9,00 |
| 17.03.2025 | 70,55 | 71,53 | 70,33 | 71,45 | 0,85% | 12,00 |
| 14.03.2025 | 70,75 | 71,08 | 70,28 | 70,85 | 0,82% | 31,00 |
| 13.03.2025 | 72,25 | 72,45 | 70,13 | 70,28 | -2,83% | 15,00 |
| 12.03.2025 | 72,50 | 73,00 | 72,00 | 72,33 | -0,03% | 4,00 |
| 11.03.2025 | 72,48 | 73,05 | 71,33 | 72,35 | 0,24% | - |
| 10.03.2025 | 73,88 | 73,98 | 71,58 | 72,18 | -2,56% | - |
| 07.03.2025 | 75,05 | 75,75 | 73,13 | 74,08 | -1,46% | 4,00 |
| 06.03.2025 | 76,50 | 78,08 | 74,48 | 75,18 | -1,31% | 22,00 |
| 05.03.2025 | 75,40 | 76,90 | 74,75 | 76,18 | 1,74% | 40,00 |
| 04.03.2025 | 76,58 | 76,60 | 74,13 | 74,88 | -2,22% | 10,00 |
| 03.03.2025 | 76,33 | 77,93 | 76,08 | 76,58 | 0,72% | 15,00 |
| 28.02.2025 | 74,80 | 76,70 | 74,75 | 76,03 | 1,00% | 200,00 |
| 27.02.2025 | 78,98 | 79,25 | 75,23 | 75,28 | -4,32% | 40,00 |
| 26.02.2025 | 78,93 | 79,70 | 78,48 | 78,68 | 0,16% | 22,00 |
| 25.02.2025 | 78,88 | 79,70 | 78,33 | 78,55 | -0,25% | - |
| 24.02.2025 | 80,38 | 80,53 | 78,70 | 78,75 | -1,01% | - |
| 21.02.2025 | 79,58 | 80,33 | 79,38 | 79,55 | 0,09% | 2,00 |
| 20.02.2025 | 79,35 | 79,98 | 79,18 | 79,48 | 0,35% | - |
| 19.02.2025 | 80,55 | 80,68 | 78,98 | 79,20 | -1,77% | - |
| 18.02.2025 | 80,40 | 80,90 | 79,90 | 80,63 | 0,12% | 4,00 |
| 17.02.2025 | 79,90 | 80,80 | 79,85 | 80,53 | 0,88% | 56,00 |
| 14.02.2025 | 78,70 | 80,65 | 78,65 | 79,83 | 1,59% | 1,00 |
| 13.02.2025 | 79,63 | 80,73 | 78,35 | 78,58 | -1,19% | 29,00 |
| 12.02.2025 | 79,85 | 80,45 | 78,90 | 79,53 | -0,41% | 4,00 |
| 11.02.2025 | 79,85 | 80,08 | 79,58 | 79,85 | -0,09% | - |
| 10.02.2025 | 78,88 | 79,95 | 78,78 | 79,93 | 1,75% | - |
| 07.02.2025 | 79,73 | 80,05 | 78,55 | 78,55 | -1,29% | 1,00 |
| 06.02.2025 | 78,98 | 80,05 | 78,75 | 79,58 | 0,89% | 223,00 |
| 05.02.2025 | 78,63 | 79,00 | 78,08 | 78,88 | -0,06% | 200,00 |
| 04.02.2025 | 78,43 | 79,23 | 78,05 | 78,93 | 0,89% | - |
| 03.02.2025 | 77,48 | 78,68 | 77,38 | 78,23 | -1,29% | 317,00 |
| 31.01.2025 | 79,10 | 79,93 | 78,83 | 79,25 | 0,13% | 5,00 |
| 30.01.2025 | 77,75 | 79,50 | 77,70 | 79,15 | 2,13% | 3,00 |
| 29.01.2025 | 78,43 | 78,43 | 77,28 | 77,50 | -0,39% | 1,00 |
| 28.01.2025 | 77,10 | 77,88 | 76,95 | 77,80 | 0,55% | 31,00 |
| 27.01.2025 | 77,00 | 77,93 | 76,75 | 77,38 | -0,51% | 203,00 |
| 24.01.2025 | 78,60 | 79,10 | 77,75 | 77,78 | -0,96% | 108,00 |
| 23.01.2025 | 77,50 | 78,55 | 77,45 | 78,53 | 1,49% | - |
| 22.01.2025 | 77,60 | 78,05 | 77,15 | 77,38 | -0,32% | 5,00 |
| 21.01.2025 | 77,50 | 78,15 | 77,38 | 77,63 | -0,16% | 2,00 |
| 20.01.2025 | 77,13 | 78,00 | 76,95 | 77,75 | 0,91% | 77,00 |
| 17.01.2025 | 76,60 | 78,13 | 76,55 | 77,05 | 0,75% | 12,00 |
| 16.01.2025 | 76,63 | 77,10 | 75,58 | 76,48 | 0,36% | 12,00 |
| 15.01.2025 | 75,10 | 76,48 | 75,03 | 76,20 | 1,40% | 36,00 |
| 14.01.2025 | 75,70 | 75,88 | 73,63 | 75,15 | -0,50% | 36,00 |
| 13.01.2025 | 72,70 | 75,80 | 72,50 | 75,53 | 4,06% | 1.949,00 |
| 10.01.2025 | 71,25 | 73,13 | 71,20 | 72,58 | 1,68% | - |
| 09.01.2025 | 70,38 | 71,60 | 70,13 | 71,38 | 1,13% | - |
| 08.01.2025 | 71,23 | 71,78 | 70,15 | 70,58 | -0,74% | - |
| 07.01.2025 | 71,55 | 73,05 | 70,98 | 71,10 | -0,73% | 56,00 |
| 06.01.2025 | 71,45 | 72,65 | 71,35 | 71,63 | 0,56% | 41,00 |
| 03.01.2025 | 72,30 | 72,78 | 71,10 | 71,23 | -1,32% | 5,00 |
| 02.01.2025 | 72,08 | 72,70 | 71,20 | 72,18 | 2,27% | 18,00 |
| 30.12.2024 | 70,10 | 70,73 | 69,85 | 70,58 | 0,43% | 5,00 |
| 27.12.2024 | 69,85 | 70,70 | 69,75 | 70,28 | 0,57% | 7,00 |
| 23.12.2024 | 69,05 | 69,88 | 68,85 | 69,88 | 1,30% | 5,00 |
| 20.12.2024 | 68,93 | 69,40 | 67,63 | 68,98 | -0,43% | 76,00 |
| 19.12.2024 | 69,25 | 69,73 | 68,25 | 69,28 | -0,11% | 407,00 |
| 18.12.2024 | 69,13 | 70,53 | 68,98 | 69,35 | 0,36% | 36,00 |
| 17.12.2024 | 69,50 | 70,28 | 69,03 | 69,10 | -0,83% | 321,00 |
| 16.12.2024 | 69,90 | 70,08 | 69,10 | 69,68 | -0,54% | 19,00 |
| 13.12.2024 | 70,30 | 70,65 | 69,60 | 70,05 | -0,46% | 719,00 |
| 12.12.2024 | 72,48 | 72,60 | 70,25 | 70,38 | -3,06% | 8,00 |
| 11.12.2024 | 71,30 | 72,70 | 70,23 | 72,60 | 1,86% | 10,00 |
| 10.12.2024 | 70,73 | 71,78 | 70,55 | 71,28 | 0,49% | - |
| 09.12.2024 | 70,50 | 71,65 | 70,45 | 70,93 | 0,50% | 21,00 |
| 06.12.2024 | 69,30 | 70,78 | 69,25 | 70,58 | 1,73% | 128,00 |
| 05.12.2024 | 68,73 | 69,85 | 68,68 | 69,38 | 0,91% | 6,00 |
| 04.12.2024 | 67,38 | 68,95 | 67,25 | 68,75 | 2,04% | 1,00 |
| 03.12.2024 | 66,93 | 67,48 | 66,48 | 67,38 | 0,63% | 1.624,00 |
| 02.12.2024 | 69,03 | 69,25 | 66,75 | 66,95 | -3,60% | 2,00 |
| 29.11.2024 | 69,73 | 69,88 | 69,28 | 69,45 | -0,71% | 4,00 |
| 28.11.2024 | 70,00 | 70,65 | 69,68 | 69,95 | 0,32% | - |
| 27.11.2024 | 68,90 | 69,90 | 68,43 | 69,73 | 1,16% | - |
| 26.11.2024 | 70,38 | 70,58 | 68,83 | 68,93 | -2,44% | 11,00 |
| 25.11.2024 | 69,75 | 70,85 | 69,65 | 70,65 | 1,65% | 2,00 |
| 22.11.2024 | 69,00 | 69,65 | 68,33 | 69,50 | 0,54% | 4,00 |
| 21.11.2024 | 69,78 | 69,85 | 68,33 | 69,13 | -0,90% | - |
| 20.11.2024 | 69,68 | 70,20 | 69,43 | 69,75 | 0,65% | 11,00 |
| 19.11.2024 | 69,28 | 70,28 | 68,60 | 69,30 | 0,43% | 40,00 |
| 18.11.2024 | 69,00 | 69,33 | 68,70 | 69,00 | 0,18% | 5,00 |