49,150€
-2,19%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 50,35 | 50,70 | 49,08 | 49,15 | -2,19% | 115,00 |
| 19.08.2026 | 50,25 | 50,75 | 49,42 | 50,25 | -0,45% | 67,00 |
| 18.08.2026 | 50,48 | 52,00 | 50,35 | 50,48 | -0,05% | 220,00 |
| 17.08.2026 | 51,95 | 51,95 | 50,45 | 50,50 | -2,46% | 39,00 |
| 14.08.2026 | 51,75 | 52,60 | 51,65 | 51,78 | 0,24% | 54,00 |
| 13.08.2026 | 51,90 | 52,38 | 51,48 | 51,65 | -0,34% | 263,00 |
| 12.08.2026 | 53,48 | 53,58 | 51,70 | 51,83 | -2,77% | 82,00 |
| 11.08.2026 | 52,90 | 53,50 | 52,33 | 53,30 | 0,76% | 149,00 |
| 10.08.2026 | 53,55 | 53,60 | 52,55 | 52,90 | -1,03% | 345,00 |
| 07.08.2026 | 52,58 | 53,60 | 52,40 | 53,45 | 1,71% | 489,00 |
| 06.08.2026 | 51,98 | 52,78 | 51,98 | 52,55 | 1,06% | 226,00 |
| 05.08.2026 | 50,93 | 52,38 | 50,78 | 52,00 | 2,36% | 491,00 |
| 04.08.2026 | 49,82 | 50,83 | 49,38 | 50,80 | 2,19% | 36,00 |
| 03.08.2026 | 47,78 | 50,10 | 47,61 | 49,71 | 4,74% | 329,00 |
| 31.07.2026 | 46,75 | 47,65 | 46,59 | 47,46 | 2,02% | 21,00 |
| 30.07.2026 | 46,17 | 46,95 | 45,90 | 46,52 | 0,93% | 69,00 |
| 29.07.2026 | 46,03 | 47,30 | 45,90 | 46,09 | -0,19% | 131,00 |
| 28.07.2026 | 46,48 | 47,04 | 45,09 | 46,18 | -0,90% | 67,00 |
| 27.07.2026 | 48,18 | 48,42 | 46,36 | 46,60 | -1,96% | 644,00 |
| 24.07.2026 | 45,10 | 48,08 | 44,89 | 47,53 | 5,55% | 1.048,00 |
| 23.07.2026 | 43,56 | 46,37 | 43,44 | 45,03 | 3,00% | 222,00 |
| 22.07.2026 | 43,82 | 44,16 | 43,39 | 43,72 | -0,09% | 36,00 |
| 21.07.2026 | 43,99 | 44,01 | 43,45 | 43,76 | 0,11% | 52,00 |
| 20.07.2026 | 43,51 | 44,24 | 43,39 | 43,71 | 0,55% | 2,00 |
| 17.07.2026 | 43,29 | 44,06 | 43,24 | 43,47 | -0,41% | 673,00 |
| 16.07.2026 | 43,33 | 43,82 | 43,06 | 43,65 | 0,83% | - |
| 15.07.2026 | 42,98 | 43,63 | 42,57 | 43,29 | 1,17% | 426,00 |
| 14.07.2026 | 42,24 | 43,33 | 41,86 | 42,79 | 1,33% | 4,00 |
| 13.07.2026 | 40,69 | 42,45 | 40,65 | 42,23 | 2,70% | 96,00 |
| 10.07.2026 | 40,81 | 41,53 | 40,79 | 41,12 | 0,61% | - |
| 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 |