40,880€
-0,46%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 41,24 | 41,29 | 40,75 | 40,87 | -0,49% | - |
| 08.07.2026 | 41,62 | 41,62 | 40,01 | 41,07 | -1,32% | 54,00 |
| 07.07.2026 | 41,82 | 42,13 | 41,24 | 41,62 | -0,83% | 248,00 |
| 06.07.2026 | 41,60 | 42,06 | 41,36 | 41,97 | 0,87% | 60,00 |
| 03.07.2026 | 41,02 | 41,82 | 40,92 | 41,61 | 2,21% | 401,00 |
| 02.07.2026 | 41,01 | 41,51 | 40,43 | 40,71 | -0,80% | 378,00 |
| 01.07.2026 | 39,90 | 41,12 | 39,88 | 41,04 | 2,55% | 9,00 |
| 30.06.2026 | 40,38 | 40,42 | 39,95 | 40,02 | -0,72% | 55,00 |
| 29.06.2026 | 40,44 | 40,70 | 39,91 | 40,31 | 0,45% | 1.384,00 |
| 26.06.2026 | 39,98 | 40,49 | 39,31 | 40,13 | -0,27% | 112,00 |
| 25.06.2026 | 40,93 | 40,99 | 40,18 | 40,24 | -1,01% | 42,00 |
| 24.06.2026 | 42,10 | 42,10 | 40,61 | 40,65 | -3,26% | 74,00 |
| 23.06.2026 | 42,52 | 42,75 | 41,97 | 42,02 | -2,05% | 1,00 |
| 22.06.2026 | 42,83 | 43,22 | 42,57 | 42,90 | 0,35% | 32,00 |
| 19.06.2026 | 43,81 | 43,95 | 42,23 | 42,75 | -2,84% | 462,00 |
| 18.06.2026 | 43,52 | 44,05 | 43,03 | 44,00 | 0,89% | 52,00 |
| 17.06.2026 | 44,13 | 44,48 | 43,46 | 43,61 | -1,42% | 81,00 |
| 16.06.2026 | 43,22 | 44,25 | 43,18 | 44,24 | 2,36% | 59,00 |
| 15.06.2026 | 43,06 | 43,92 | 43,03 | 43,22 | 1,74% | 603,00 |
| 12.06.2026 | 42,57 | 42,99 | 42,23 | 42,48 | -0,23% | 255,00 |
| 11.06.2026 | 42,43 | 42,64 | 41,82 | 42,58 | 0,24% | - |
| 10.06.2026 | 42,86 | 43,00 | 42,08 | 42,48 | -0,89% | 93,00 |
| 09.06.2026 | 43,38 | 43,82 | 42,30 | 42,86 | -0,90% | 277,00 |
| 08.06.2026 | 42,91 | 43,46 | 42,64 | 43,25 | 0,39% | 319,00 |
| 05.06.2026 | 44,46 | 44,76 | 43,05 | 43,08 | -3,32% | 336,00 |
| 04.06.2026 | 44,76 | 44,91 | 43,15 | 44,56 | -0,56% | 332,00 |
| 03.06.2026 | 47,12 | 47,22 | 44,72 | 44,81 | -4,98% | 94,00 |
| 02.06.2026 | 46,42 | 47,79 | 46,42 | 47,16 | 1,59% | 108,00 |
| 01.06.2026 | 46,48 | 46,94 | 45,92 | 46,42 | 0,17% | 325,00 |
| 29.05.2026 | 46,65 | 46,91 | 46,26 | 46,34 | -0,45% | 28,00 |
| 28.05.2026 | 45,98 | 46,75 | 45,94 | 46,55 | 0,54% | 417,00 |
| 27.05.2026 | 46,47 | 47,32 | 46,11 | 46,30 | 0,00% | 1,00 |
| 26.05.2026 | 46,39 | 46,68 | 46,09 | 46,30 | -0,58% | 379,00 |
| 25.05.2026 | 45,74 | 46,90 | 45,70 | 46,57 | 2,99% | 367,00 |
| 22.05.2026 | 45,59 | 46,20 | 44,78 | 45,22 | -0,77% | 1.485,00 |
| 21.05.2026 | 45,16 | 45,81 | 44,96 | 45,57 | 0,73% | 99,00 |
| 20.05.2026 | 44,34 | 45,70 | 44,05 | 45,24 | 1,48% | 29,00 |
| 19.05.2026 | 44,89 | 45,77 | 44,49 | 44,58 | -0,82% | 483,00 |
| 18.05.2026 | 44,32 | 45,19 | 43,89 | 44,95 | -5,57% | 493,00 |
| 15.05.2026 | 47,56 | 48,40 | 47,40 | 47,60 | -0,81% | 5,00 |
| 14.05.2026 | 48,20 | 48,75 | 47,68 | 47,99 | -0,35% | 80,00 |
| 13.05.2026 | 47,34 | 48,75 | 47,30 | 48,16 | 2,06% | 56,00 |
| 12.05.2026 | 47,94 | 48,01 | 46,92 | 47,19 | -1,95% | 128,00 |
| 11.05.2026 | 48,10 | 48,43 | 47,97 | 48,13 | -0,33% | 403,00 |
| 08.05.2026 | 47,98 | 48,36 | 47,79 | 48,29 | 0,81% | 83,00 |
| 07.05.2026 | 48,74 | 49,63 | 47,80 | 47,90 | -1,72% | 219,00 |
| 06.05.2026 | 48,07 | 49,52 | 47,99 | 48,74 | 2,33% | 209,00 |
| 05.05.2026 | 46,89 | 47,73 | 46,83 | 47,63 | 1,82% | 975,00 |
| 04.05.2026 | 46,50 | 47,53 | 46,36 | 46,78 | 0,65% | 370,00 |
| 30.04.2026 | 45,61 | 46,54 | 45,49 | 46,48 | 1,22% | 89,00 |
| 29.04.2026 | 46,43 | 46,47 | 45,66 | 45,92 | -0,73% | 282,00 |
| 28.04.2026 | 46,36 | 46,54 | 45,79 | 46,26 | -0,28% | 1,00 |
| 27.04.2026 | 46,06 | 46,61 | 45,98 | 46,39 | 0,41% | 62,00 |
| 24.04.2026 | 45,99 | 46,42 | 45,55 | 46,20 | 0,65% | 25,00 |
| 23.04.2026 | 46,56 | 46,86 | 45,36 | 45,90 | -2,07% | 14,00 |
| 22.04.2026 | 47,56 | 47,64 | 46,56 | 46,87 | -0,59% | 27,00 |
| 21.04.2026 | 47,58 | 48,01 | 47,06 | 47,15 | -0,55% | 40,00 |
| 20.04.2026 | 47,39 | 47,52 | 46,73 | 47,41 | -0,77% | 44,00 |
| 17.04.2026 | 46,55 | 48,09 | 46,49 | 47,78 | 2,75% | 120,00 |
| 16.04.2026 | 46,60 | 47,38 | 46,35 | 46,50 | 0,26% | 44,00 |
| 15.04.2026 | 45,17 | 46,57 | 45,15 | 46,38 | 2,32% | 316,00 |
| 14.04.2026 | 44,70 | 45,40 | 44,56 | 45,33 | 1,21% | 3.016,00 |
| 13.04.2026 | 42,86 | 44,80 | 42,84 | 44,79 | 3,25% | 22,00 |
| 10.04.2026 | 43,00 | 43,76 | 42,79 | 43,38 | 1,02% | 106,00 |
| 09.04.2026 | 42,51 | 43,07 | 42,05 | 42,94 | 0,61% | 91,00 |
| 08.04.2026 | 43,43 | 43,54 | 42,46 | 42,68 | 2,30% | 822,00 |
| 07.04.2026 | 41,46 | 42,40 | 40,97 | 41,72 | 0,72% | 66,00 |
| 02.04.2026 | 40,79 | 41,54 | 40,13 | 41,42 | -0,58% | 99,00 |
| 01.04.2026 | 41,14 | 41,85 | 40,64 | 41,66 | 1,54% | 1.345,00 |
| 31.03.2026 | 39,66 | 41,14 | 39,45 | 41,03 | 4,48% | 638,00 |
| 30.03.2026 | 38,42 | 39,70 | 38,29 | 39,27 | 2,35% | 257,00 |
| 27.03.2026 | 39,03 | 39,11 | 38,35 | 38,37 | -1,59% | 33,00 |
| 26.03.2026 | 38,92 | 39,36 | 38,56 | 38,99 | -0,38% | 125,00 |
| 25.03.2026 | 38,18 | 39,44 | 38,08 | 39,14 | 2,68% | 216,00 |
| 24.03.2026 | 38,86 | 39,18 | 37,51 | 38,12 | -2,78% | 980,00 |
| 23.03.2026 | 38,44 | 39,78 | 38,06 | 39,21 | 0,62% | 522,00 |
| 20.03.2026 | 40,19 | 40,43 | 38,70 | 38,97 | -3,30% | 726,00 |
| 19.03.2026 | 39,53 | 40,51 | 39,35 | 40,30 | 1,74% | 181,00 |
| 18.03.2026 | 40,04 | 40,94 | 39,51 | 39,61 | -0,15% | 596,00 |
| 17.03.2026 | 39,65 | 40,20 | 39,37 | 39,67 | -0,50% | 864,00 |
| 16.03.2026 | 41,88 | 42,00 | 39,66 | 39,87 | -3,95% | 1.407,00 |
| 13.03.2026 | 40,80 | 42,33 | 40,25 | 41,51 | 1,84% | 235,00 |
| 12.03.2026 | 39,02 | 41,34 | 39,02 | 40,76 | 2,64% | 2.005,00 |
| 11.03.2026 | 44,73 | 46,00 | 39,25 | 39,71 | -10,98% | 3.362,00 |
| 10.03.2026 | 45,45 | 45,92 | 44,30 | 44,61 | -2,17% | 350,00 |
| 09.03.2026 | 44,31 | 45,85 | 42,75 | 45,60 | -0,35% | 985,00 |
| 06.03.2026 | 46,35 | 46,39 | 45,27 | 45,76 | -0,82% | 162,00 |
| 05.03.2026 | 46,91 | 47,44 | 45,73 | 46,14 | -2,33% | 34,00 |
| 04.03.2026 | 46,19 | 47,29 | 45,49 | 47,24 | 1,50% | 23,00 |
| 03.03.2026 | 47,21 | 47,25 | 45,34 | 46,54 | -2,33% | 164,00 |
| 02.03.2026 | 48,79 | 48,89 | 47,54 | 47,65 | -3,89% | 141,00 |
| 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% | - |