69,075€
-1,00%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 69,78 | 70,45 | 68,78 | 69,13 | -0,93% | 696,00 |
| 15.05.2025 | 68,00 | 69,88 | 67,30 | 69,78 | 2,31% | 5,00 |
| 14.05.2025 | 69,15 | 69,60 | 67,55 | 68,20 | -1,34% | 16,00 |
| 13.05.2025 | 68,60 | 69,30 | 68,10 | 69,13 | 0,29% | 117,00 |
| 12.05.2025 | 66,75 | 69,15 | 66,65 | 68,93 | 4,16% | 108,00 |
| 09.05.2025 | 66,70 | 67,00 | 65,90 | 66,18 | -0,45% | 50,00 |
| 08.05.2025 | 65,58 | 66,75 | 65,40 | 66,48 | 1,64% | 47,00 |
| 07.05.2025 | 65,23 | 65,55 | 64,83 | 65,40 | 0,62% | 31,00 |
| 06.05.2025 | 64,93 | 65,35 | 63,85 | 65,00 | -0,04% | 3,00 |
| 05.05.2025 | 64,85 | 65,30 | 64,58 | 65,03 | -0,08% | 20,00 |
| 02.05.2025 | 64,43 | 65,70 | 64,28 | 65,08 | 0,89% | 67,00 |
| 30.04.2025 | 62,98 | 64,60 | 62,90 | 64,50 | 2,06% | 200,00 |
| 29.04.2025 | 62,43 | 63,85 | 62,33 | 63,20 | 1,28% | 26,00 |
| 28.04.2025 | 62,88 | 63,50 | 62,10 | 62,40 | -1,34% | 21,00 |
| 25.04.2025 | 62,68 | 63,50 | 62,25 | 63,25 | 0,96% | 72,00 |
| 24.04.2025 | 60,63 | 62,70 | 60,35 | 62,65 | 3,21% | 34,00 |
| 23.04.2025 | 59,83 | 61,23 | 59,73 | 60,70 | 2,53% | - |
| 22.04.2025 | 58,20 | 59,30 | 57,60 | 59,20 | 1,46% | 110,00 |
| 17.04.2025 | 57,33 | 58,85 | 57,10 | 58,35 | 2,96% | 19,00 |
| 16.04.2025 | 57,93 | 58,28 | 56,35 | 56,68 | -3,61% | 102,00 |
| 15.04.2025 | 57,98 | 59,10 | 57,63 | 58,80 | 1,29% | 50,00 |
| 14.04.2025 | 56,98 | 58,30 | 56,98 | 58,05 | 2,20% | 643,00 |
| 11.04.2025 | 56,38 | 56,98 | 54,15 | 56,80 | 1,47% | 63,00 |
| 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 |