60,125€
-1,35%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 61,75 | 61,95 | 60,75 | 60,98 | 0,04% | - |
| 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% | - |
| 26.08.2025 | 54,95 | 55,25 | 54,95 | 55,25 | 1,10% | - |
| 25.08.2025 | 57,10 | 57,10 | 54,65 | 54,65 | -4,46% | - |
| 22.08.2025 | 56,20 | 57,20 | 56,20 | 57,20 | 1,60% | - |
| 21.08.2025 | 55,65 | 56,30 | 55,65 | 56,30 | 0,99% | - |
| 20.08.2025 | 56,90 | 56,90 | 55,75 | 55,75 | -2,02% | - |
| 19.08.2025 | 55,80 | 56,90 | 55,80 | 56,90 | 2,06% | - |
| 18.08.2025 | 55,05 | 55,75 | 55,05 | 55,75 | 1,36% | - |
| 15.08.2025 | 54,70 | 55,00 | 54,70 | 55,00 | 0,46% | - |
| 14.08.2025 | 54,30 | 54,75 | 54,30 | 54,75 | 0,64% | - |
| 13.08.2025 | 55,30 | 55,30 | 54,40 | 54,40 | -1,45% | - |
| 12.08.2025 | 54,75 | 55,20 | 54,75 | 55,20 | 1,19% | - |
| 11.08.2025 | 54,65 | 54,65 | 54,55 | 54,55 | 0,09% | - |
| 08.08.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 0,83% | - |
| 07.08.2025 | 53,50 | 54,85 | 53,50 | 54,05 | 1,60% | 55,00 |
| 06.08.2025 | 53,50 | 53,50 | 53,20 | 53,20 | 0,09% | - |
| 05.08.2025 | 52,10 | 53,15 | 52,10 | 53,15 | 2,31% | - |
| 04.08.2025 | 51,75 | 51,95 | 51,75 | 51,95 | 1,27% | - |
| 01.08.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -0,39% | - |
| 31.07.2025 | 51,75 | 51,75 | 51,50 | 51,50 | 0,10% | - |
| 30.07.2025 | 52,10 | 52,10 | 51,45 | 51,45 | -1,15% | - |
| 29.07.2025 | 53,30 | 53,30 | 52,05 | 52,05 | -1,89% | - |
| 28.07.2025 | 55,95 | 55,95 | 53,05 | 53,05 | -4,07% | - |
| 25.07.2025 | 55,00 | 55,30 | 54,55 | 55,30 | -0,36% | - |
| 24.07.2025 | 65,40 | 65,40 | 55,50 | 55,50 | -15,01% | - |
| 23.07.2025 | 63,85 | 65,30 | 63,85 | 65,30 | 3,32% | - |
| 22.07.2025 | 63,45 | 63,45 | 62,95 | 63,20 | -0,47% | - |
| 21.07.2025 | 64,15 | 64,15 | 63,50 | 63,50 | 0,79% | - |
| 18.07.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,16% | - |
| 17.07.2025 | 62,20 | 62,90 | 62,20 | 62,90 | 1,45% | - |
| 16.07.2025 | 60,70 | 62,15 | 60,70 | 62,00 | 1,81% | 15,00 |
| 15.07.2025 | 61,45 | 61,45 | 60,90 | 60,90 | -0,57% | - |
| 14.07.2025 | 60,20 | 61,25 | 60,20 | 61,25 | 0,82% | - |
| 11.07.2025 | 60,70 | 60,75 | 60,70 | 60,75 | -0,33% | - |
| 10.07.2025 | 60,05 | 60,95 | 60,05 | 60,95 | 2,27% | - |
| 09.07.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 0,00% | - |
| 08.07.2025 | 58,30 | 59,60 | 58,30 | 59,60 | 2,58% | - |
| 07.07.2025 | 59,70 | 59,70 | 58,10 | 58,10 | -1,69% | 34,00 |
| 04.07.2025 | 61,20 | 61,20 | 59,10 | 59,10 | -3,67% | - |
| 03.07.2025 | 60,45 | 61,35 | 60,45 | 61,35 | 1,66% | - |
| 02.07.2025 | 60,80 | 60,80 | 60,35 | 60,35 | -0,25% | - |
| 01.07.2025 | 60,55 | 60,55 | 60,50 | 60,50 | -2,81% | - |
| 30.06.2025 | 62,25 | 62,25 | 62,25 | 62,25 | 0,57% | - |
| 27.06.2025 | 61,00 | 61,90 | 61,00 | 61,90 | 1,73% | - |
| 26.06.2025 | 62,60 | 62,60 | 60,85 | 60,85 | -3,57% | - |
| 25.06.2025 | 63,10 | 63,10 | 63,10 | 63,10 | 0,00% | - |
| 24.06.2025 | 61,50 | 63,10 | 61,50 | 63,10 | 4,64% | 20,00 |
| 23.06.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -0,25% | - |
| 20.06.2025 | 59,55 | 60,45 | 59,55 | 60,45 | 2,28% | - |
| 19.06.2025 | 58,75 | 59,10 | 58,75 | 59,10 | -0,17% | - |
| 18.06.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 0,25% | - |
| 17.06.2025 | 59,20 | 59,20 | 59,05 | 59,05 | -0,59% | - |
| 16.06.2025 | 58,85 | 59,40 | 58,85 | 59,40 | 1,37% | - |
| 13.06.2025 | 59,60 | 59,60 | 58,60 | 58,60 | -3,14% | - |
| 12.06.2025 | 61,50 | 61,50 | 60,50 | 60,50 | -1,87% | - |
| 11.06.2025 | 61,80 | 61,80 | 61,65 | 61,65 | -0,32% | - |
| 10.06.2025 | 61,40 | 61,85 | 61,40 | 61,85 | 0,57% | - |
| 09.06.2025 | 61,05 | 61,50 | 61,05 | 61,50 | 1,07% | - |
| 06.06.2025 | 60,10 | 60,85 | 60,10 | 60,85 | 1,50% | - |
| 05.06.2025 | 60,30 | 60,30 | 59,95 | 59,95 | -0,66% | - |
| 04.06.2025 | 63,25 | 63,25 | 60,35 | 60,35 | -1,71% | - |
| 03.06.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -0,16% | - |
| 02.06.2025 | 61,10 | 61,50 | 61,10 | 61,50 | 0,16% | - |
| 30.05.2025 | 61,15 | 61,40 | 61,15 | 61,40 | 0,74% | - |
| 29.05.2025 | 61,95 | 61,95 | 60,95 | 60,95 | -0,41% | - |