49,380€
-1,73%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 50,13 | 50,28 | 50,08 | 50,18 | -0,14% | - |
| 19.01.2026 | 52,10 | 52,10 | 50,25 | 50,25 | -5,19% | - |
| 16.01.2026 | 53,10 | 53,10 | 53,00 | 53,00 | 0,19% | - |
| 15.01.2026 | 52,90 | 52,90 | 52,90 | 52,90 | 0,76% | - |
| 14.01.2026 | 52,40 | 52,50 | 52,40 | 52,50 | 0,29% | - |
| 13.01.2026 | 52,65 | 52,65 | 52,35 | 52,35 | -0,57% | - |
| 12.01.2026 | 52,65 | 52,65 | 52,65 | 52,65 | 0,38% | - |
| 09.01.2026 | 51,75 | 52,45 | 51,75 | 52,45 | 1,45% | - |
| 08.01.2026 | 51,75 | 51,75 | 51,70 | 51,70 | -0,29% | - |
| 07.01.2026 | 52,50 | 52,50 | 51,85 | 51,85 | -1,24% | - |
| 06.01.2026 | 53,10 | 53,10 | 52,50 | 52,50 | -1,04% | - |
| 05.01.2026 | 52,40 | 53,05 | 52,40 | 53,05 | 1,82% | - |
| 02.01.2026 | 53,20 | 53,20 | 52,10 | 52,10 | -2,34% | - |
| 30.12.2025 | 52,95 | 53,35 | 52,95 | 53,35 | 0,85% | - |
| 29.12.2025 | 53,00 | 53,00 | 52,90 | 52,90 | 0,57% | - |
| 23.12.2025 | 53,15 | 53,15 | 52,60 | 52,60 | -1,03% | - |
| 22.12.2025 | 52,25 | 53,15 | 52,25 | 53,15 | 1,82% | - |
| 19.12.2025 | 52,35 | 52,35 | 52,20 | 52,20 | -0,29% | - |
| 18.12.2025 | 52,00 | 52,35 | 52,00 | 52,35 | 0,87% | - |
| 17.12.2025 | 53,00 | 53,00 | 51,90 | 51,90 | -2,17% | - |
| 16.12.2025 | 52,40 | 53,05 | 52,40 | 53,05 | 0,95% | - |
| 15.12.2025 | 53,60 | 53,60 | 52,55 | 52,55 | -1,59% | - |
| 12.12.2025 | 53,85 | 53,85 | 53,40 | 53,40 | -0,65% | - |
| 11.12.2025 | 53,90 | 53,90 | 53,75 | 53,75 | -1,01% | - |
| 10.12.2025 | 54,15 | 54,30 | 54,15 | 54,30 | 0,00% | - |
| 09.12.2025 | 54,05 | 54,30 | 54,05 | 54,30 | 0,84% | - |
| 08.12.2025 | 54,45 | 54,45 | 53,85 | 53,85 | -1,10% | - |
| 05.12.2025 | 53,20 | 54,45 | 53,20 | 54,45 | 2,16% | - |
| 04.12.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 0,28% | - |
| 03.12.2025 | 52,95 | 53,15 | 52,95 | 53,15 | 0,47% | - |
| 02.12.2025 | 53,50 | 53,50 | 52,90 | 52,90 | -0,94% | - |
| 01.12.2025 | 54,35 | 54,35 | 53,40 | 53,40 | -2,20% | - |
| 28.11.2025 | 54,75 | 54,75 | 54,60 | 54,60 | -0,18% | - |
| 27.11.2025 | 54,05 | 54,70 | 54,05 | 54,70 | -0,73% | - |
| 26.11.2025 | 54,40 | 55,10 | 54,40 | 55,10 | 1,66% | - |
| 25.11.2025 | 53,30 | 54,20 | 53,30 | 54,20 | 1,59% | - |
| 24.11.2025 | 53,10 | 53,35 | 53,10 | 53,35 | 0,57% | 55,00 |
| 21.11.2025 | 52,75 | 53,05 | 52,75 | 53,05 | 0,76% | - |
| 20.11.2025 | 54,20 | 54,20 | 52,65 | 52,65 | -2,14% | - |
| 19.11.2025 | 53,45 | 53,80 | 53,45 | 53,80 | 0,47% | - |
| 18.11.2025 | 53,35 | 53,55 | 53,35 | 53,55 | -0,46% | - |
| 17.11.2025 | 55,20 | 55,20 | 53,80 | 53,80 | -2,54% | - |
| 14.11.2025 | 56,00 | 56,00 | 55,20 | 55,20 | -1,34% | - |
| 13.11.2025 | 56,15 | 56,15 | 55,95 | 55,95 | -0,18% | - |
| 12.11.2025 | 56,10 | 56,10 | 56,05 | 56,05 | 0,18% | - |
| 11.11.2025 | 55,40 | 55,95 | 55,40 | 55,95 | 0,90% | - |
| 10.11.2025 | 55,00 | 55,45 | 55,00 | 55,45 | 1,28% | - |
| 07.11.2025 | 54,95 | 54,95 | 54,75 | 54,75 | -0,36% | - |
| 06.11.2025 | 56,95 | 56,95 | 54,95 | 54,95 | -5,83% | - |
| 05.11.2025 | 58,35 | 58,35 | 58,35 | 58,35 | 0,60% | - |
| 04.11.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,94% | - |
| 03.11.2025 | 59,10 | 59,10 | 58,55 | 58,55 | -0,76% | - |
| 31.10.2025 | 59,35 | 59,35 | 59,00 | 59,00 | -0,84% | - |
| 30.10.2025 | 60,00 | 60,00 | 59,50 | 59,50 | -0,75% | - |
| 29.10.2025 | 60,15 | 60,15 | 59,95 | 59,95 | -0,25% | - |
| 28.10.2025 | 59,90 | 60,10 | 59,90 | 60,10 | 0,17% | - |
| 27.10.2025 | 60,55 | 60,55 | 60,00 | 60,00 | -0,17% | - |
| 24.10.2025 | 60,20 | 60,20 | 60,10 | 60,10 | 0,08% | - |
| 23.10.2025 | 60,40 | 60,40 | 60,05 | 60,05 | -0,33% | - |
| 22.10.2025 | 59,80 | 60,25 | 59,80 | 60,25 | 0,67% | - |
| 21.10.2025 | 59,60 | 59,85 | 59,60 | 59,85 | 0,34% | - |
| 20.10.2025 | 58,65 | 59,65 | 58,65 | 59,65 | 1,88% | - |
| 17.10.2025 | 58,30 | 58,55 | 58,30 | 58,55 | -2,66% | - |
| 16.10.2025 | 60,25 | 60,25 | 60,15 | 60,15 | -0,08% | - |
| 15.10.2025 | 61,60 | 61,60 | 60,20 | 60,20 | -1,23% | - |
| 14.10.2025 | 60,25 | 60,95 | 60,25 | 60,95 | 0,41% | - |
| 13.10.2025 | 60,85 | 60,85 | 60,70 | 60,70 | 0,75% | - |
| 10.10.2025 | 61,00 | 61,45 | 60,25 | 60,25 | -0,99% | - |
| 09.10.2025 | 59,80 | 60,85 | 59,80 | 60,85 | 1,93% | - |
| 08.10.2025 | 59,35 | 59,70 | 59,35 | 59,70 | 0,67% | - |
| 07.10.2025 | 59,20 | 59,30 | 59,20 | 59,30 | 0,08% | - |
| 06.10.2025 | 59,45 | 59,45 | 59,25 | 59,25 | -0,17% | - |
| 03.10.2025 | 58,10 | 59,35 | 58,10 | 59,35 | 2,24% | - |
| 02.10.2025 | 57,05 | 58,05 | 57,05 | 58,05 | 1,84% | - |
| 01.10.2025 | 55,95 | 57,00 | 55,95 | 57,00 | 1,69% | - |
| 30.09.2025 | 56,00 | 56,05 | 56,00 | 56,05 | 0,00% | - |
| 29.09.2025 | 54,70 | 56,05 | 54,70 | 56,05 | 2,47% | - |
| 26.09.2025 | 54,95 | 54,95 | 54,70 | 54,70 | -0,36% | - |
| 25.09.2025 | 55,10 | 55,10 | 54,90 | 54,90 | -1,35% | - |
| 24.09.2025 | 55,65 | 55,65 | 55,65 | 55,65 | 0,36% | - |
| 23.09.2025 | 54,90 | 55,45 | 54,90 | 55,45 | 1,00% | - |
| 22.09.2025 | 54,40 | 54,90 | 54,40 | 54,90 | 0,92% | - |
| 19.09.2025 | 54,65 | 54,65 | 54,40 | 54,40 | -0,46% | - |
| 18.09.2025 | 53,95 | 54,65 | 53,95 | 54,65 | 2,15% | - |
| 17.09.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,09% | - |
| 16.09.2025 | 53,80 | 53,80 | 53,45 | 53,45 | -0,37% | - |
| 15.09.2025 | 54,60 | 54,60 | 53,65 | 53,65 | -1,38% | 50,00 |
| 12.09.2025 | 55,55 | 55,55 | 54,40 | 54,40 | -2,07% | - |
| 11.09.2025 | 53,80 | 55,70 | 53,75 | 55,55 | 2,21% | - |
| 10.09.2025 | 54,35 | 54,35 | 54,35 | 54,35 | 0,98% | - |
| 09.09.2025 | 53,73 | 54,43 | 53,65 | 53,83 | -0,60% | - |
| 08.09.2025 | 53,85 | 54,15 | 53,83 | 54,15 | 0,09% | - |
| 05.09.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 0,28% | - |
| 04.09.2025 | 54,55 | 54,55 | 53,95 | 53,95 | -0,92% | - |
| 03.09.2025 | 54,20 | 54,45 | 54,20 | 54,45 | 0,28% | - |
| 02.09.2025 | 56,00 | 56,00 | 54,30 | 54,30 | -3,21% | - |
| 01.09.2025 | 55,90 | 56,10 | 55,90 | 56,10 | 0,45% | - |
| 29.08.2025 | 56,25 | 56,25 | 55,85 | 55,85 | -0,71% | - |
| 28.08.2025 | 55,10 | 56,25 | 55,10 | 56,25 | 2,09% | - |
| 27.08.2025 | 55,30 | 55,30 | 55,10 | 55,10 | -0,27% | - |