56,875€
2,57%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 56,33 | 56,85 | 54,20 | 56,75 | 2,34% | - |
| 10.04.2025 | 58,60 | 58,60 | 55,45 | 55,45 | -7,04% | - |
| 09.04.2025 | 54,95 | 59,65 | 54,95 | 59,65 | 9,55% | - |
| 08.04.2025 | 56,40 | 56,40 | 54,45 | 54,45 | -1,71% | - |
| 07.04.2025 | 56,25 | 56,25 | 55,40 | 55,40 | -5,70% | - |
| 04.04.2025 | 63,15 | 63,15 | 58,75 | 58,75 | -6,97% | - |
| 03.04.2025 | 65,60 | 65,60 | 63,15 | 63,15 | -5,96% | - |
| 02.04.2025 | 68,65 | 68,65 | 67,15 | 67,15 | -2,26% | - |
| 01.04.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 0,44% | - |
| 31.03.2025 | 69,90 | 69,90 | 68,40 | 68,40 | -3,39% | - |
| 28.03.2025 | 71,45 | 71,45 | 70,80 | 70,80 | -1,39% | - |
| 27.03.2025 | 70,30 | 71,80 | 70,30 | 71,80 | 0,49% | - |
| 26.03.2025 | 72,15 | 72,15 | 71,45 | 71,45 | -0,90% | - |
| 25.03.2025 | 71,30 | 72,10 | 71,30 | 72,10 | 0,84% | - |
| 24.03.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 0,21% | - |
| 21.03.2025 | 72,50 | 72,50 | 71,35 | 71,35 | -2,13% | - |
| 20.03.2025 | 72,00 | 72,90 | 72,00 | 72,90 | 0,83% | - |
| 19.03.2025 | 70,00 | 72,30 | 70,00 | 72,30 | 1,33% | - |
| 18.03.2025 | 71,30 | 71,35 | 71,30 | 71,35 | 1,06% | - |
| 17.03.2025 | 70,60 | 70,60 | 70,60 | 70,60 | -0,14% | - |
| 14.03.2025 | 70,50 | 70,70 | 70,50 | 70,70 | 0,78% | - |
| 13.03.2025 | 72,15 | 72,15 | 70,15 | 70,15 | -2,84% | - |
| 12.03.2025 | 72,45 | 72,45 | 72,20 | 72,20 | -0,07% | - |
| 11.03.2025 | 72,45 | 72,45 | 72,25 | 72,25 | 0,21% | - |
| 10.03.2025 | 73,85 | 73,85 | 72,10 | 72,10 | -2,24% | - |
| 07.03.2025 | 75,10 | 75,10 | 73,75 | 73,75 | -1,80% | - |
| 06.03.2025 | 76,00 | 76,00 | 75,10 | 75,10 | -1,31% | 140,00 |
| 05.03.2025 | 75,40 | 76,40 | 75,40 | 76,10 | 1,20% | - |
| 04.03.2025 | 76,45 | 76,45 | 75,20 | 75,20 | -1,18% | - |
| 03.03.2025 | 76,15 | 76,15 | 76,10 | 76,10 | 0,59% | - |
| 28.02.2025 | 75,60 | 75,65 | 75,60 | 75,65 | 0,60% | - |
| 27.02.2025 | 78,80 | 78,80 | 75,20 | 75,20 | -4,26% | - |
| 26.02.2025 | 79,15 | 79,15 | 78,55 | 78,55 | 0,06% | - |
| 25.02.2025 | 78,70 | 78,70 | 78,50 | 78,50 | -0,32% | - |
| 24.02.2025 | 80,25 | 80,25 | 78,75 | 78,75 | -0,88% | - |
| 21.02.2025 | 79,45 | 79,45 | 79,45 | 79,45 | 0,13% | - |
| 20.02.2025 | 79,40 | 79,40 | 79,35 | 79,35 | 0,32% | - |
| 19.02.2025 | 80,50 | 80,50 | 79,10 | 79,10 | -1,68% | - |
| 18.02.2025 | 80,35 | 80,45 | 80,35 | 80,45 | 0,12% | - |
| 17.02.2025 | 79,80 | 80,35 | 79,80 | 80,35 | 0,88% | - |
| 14.02.2025 | 79,70 | 79,70 | 79,65 | 79,65 | 1,53% | - |
| 13.02.2025 | 79,80 | 79,80 | 78,45 | 78,45 | -1,20% | - |
| 12.02.2025 | 79,80 | 79,80 | 79,40 | 79,40 | -0,38% | - |
| 11.02.2025 | 79,80 | 79,80 | 79,70 | 79,70 | 0,50% | - |
| 10.02.2025 | 79,30 | 79,30 | 79,30 | 79,30 | 0,38% | - |
| 07.02.2025 | 79,45 | 79,45 | 78,90 | 79,00 | 0,38% | 50,00 |
| 06.02.2025 | 78,70 | 78,70 | 78,70 | 78,70 | 0,00% | - |
| 05.02.2025 | 78,40 | 78,70 | 78,40 | 78,70 | -0,06% | - |
| 04.02.2025 | 78,40 | 78,75 | 78,40 | 78,75 | 0,90% | - |
| 03.02.2025 | 78,40 | 78,40 | 78,05 | 78,05 | -1,39% | - |
| 31.01.2025 | 79,00 | 79,15 | 79,00 | 79,15 | 1,87% | - |
| 30.01.2025 | 77,70 | 77,70 | 77,70 | 77,70 | 0,45% | - |
| 29.01.2025 | 77,65 | 77,65 | 77,35 | 77,35 | -0,39% | - |
| 28.01.2025 | 77,15 | 77,65 | 77,15 | 77,65 | 0,39% | - |
| 27.01.2025 | 77,35 | 77,35 | 77,35 | 77,35 | -0,32% | - |
| 24.01.2025 | 78,45 | 78,45 | 77,60 | 77,60 | -0,96% | - |
| 23.01.2025 | 77,75 | 78,35 | 77,75 | 78,35 | 1,42% | - |
| 22.01.2025 | 77,55 | 77,55 | 77,25 | 77,25 | -0,32% | - |
| 21.01.2025 | 77,65 | 77,65 | 77,50 | 77,50 | -0,06% | - |
| 20.01.2025 | 77,55 | 77,55 | 77,55 | 77,55 | 0,78% | - |
| 17.01.2025 | 76,85 | 76,95 | 76,85 | 76,95 | 0,72% | - |
| 16.01.2025 | 76,40 | 76,40 | 76,40 | 76,40 | 0,33% | - |
| 15.01.2025 | 75,55 | 76,15 | 75,55 | 76,15 | 1,53% | - |
| 14.01.2025 | 74,85 | 75,00 | 74,85 | 75,00 | 2,74% | - |
| 13.01.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 0,83% | 50,00 |
| 10.01.2025 | 71,55 | 72,40 | 71,55 | 72,40 | 1,61% | - |
| 09.01.2025 | 70,50 | 71,25 | 70,50 | 71,25 | 1,14% | - |
| 08.01.2025 | 71,35 | 71,35 | 70,45 | 70,45 | -0,70% | - |
| 07.01.2025 | 71,55 | 71,55 | 70,95 | 70,95 | -0,98% | - |
| 06.01.2025 | 71,65 | 71,65 | 71,65 | 71,65 | -0,97% | - |
| 03.01.2025 | 72,35 | 72,35 | 72,35 | 72,35 | 0,35% | - |
| 02.01.2025 | 71,90 | 72,10 | 71,90 | 72,10 | 2,41% | - |
| 30.12.2024 | 70,40 | 70,40 | 70,40 | 70,40 | 0,43% | - |
| 27.12.2024 | 70,35 | 70,35 | 70,10 | 70,10 | 0,65% | - |
| 23.12.2024 | 69,15 | 69,65 | 69,15 | 69,65 | 1,83% | - |
| 20.12.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -1,16% | - |
| 19.12.2024 | 68,50 | 69,20 | 68,50 | 69,20 | 0,07% | - |
| 18.12.2024 | 68,90 | 69,15 | 68,90 | 69,15 | 0,29% | - |
| 17.12.2024 | 69,65 | 69,65 | 68,95 | 68,95 | -0,65% | - |
| 16.12.2024 | 69,40 | 69,40 | 69,40 | 69,40 | -0,79% | - |
| 13.12.2024 | 70,15 | 70,15 | 69,95 | 69,95 | -0,50% | - |
| 12.12.2024 | 71,80 | 71,80 | 70,30 | 70,30 | -2,56% | - |
| 11.12.2024 | 70,95 | 72,15 | 70,95 | 72,15 | 1,41% | - |
| 10.12.2024 | 70,45 | 71,15 | 70,45 | 71,15 | 0,49% | - |
| 09.12.2024 | 71,35 | 71,35 | 70,80 | 70,80 | 1,72% | - |
| 06.12.2024 | 69,60 | 69,60 | 69,60 | 69,60 | 0,51% | - |
| 05.12.2024 | 68,70 | 69,25 | 68,70 | 69,25 | 0,87% | - |
| 04.12.2024 | 67,20 | 68,65 | 67,20 | 68,65 | 2,08% | - |
| 03.12.2024 | 66,85 | 67,25 | 66,85 | 67,25 | 0,60% | - |
| 02.12.2024 | 68,30 | 68,30 | 66,85 | 66,85 | -3,67% | - |
| 29.11.2024 | 69,60 | 69,60 | 69,40 | 69,40 | -0,64% | - |
| 28.11.2024 | 70,10 | 70,10 | 69,85 | 69,85 | 0,43% | - |
| 27.11.2024 | 68,70 | 69,55 | 68,70 | 69,55 | 1,02% | - |
| 26.11.2024 | 69,80 | 69,80 | 68,85 | 68,85 | -1,22% | - |
| 25.11.2024 | 69,70 | 69,70 | 69,70 | 69,70 | 0,58% | - |
| 22.11.2024 | 69,30 | 69,30 | 69,30 | 69,30 | 0,36% | - |
| 21.11.2024 | 69,75 | 70,00 | 68,33 | 69,05 | -0,79% | - |
| 20.11.2024 | 69,60 | 69,60 | 69,60 | 69,60 | 0,58% | - |
| 19.11.2024 | 69,95 | 69,95 | 69,20 | 69,20 | 0,58% | - |
| 18.11.2024 | 68,80 | 68,80 | 68,80 | 68,80 | 0,15% | - |