55,150€
0,73%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 61,60 | 61,60 | 61,20 | 61,20 | -0,89% | - |
| 27.05.2025 | 61,45 | 61,75 | 61,45 | 61,75 | 0,73% | - |
| 26.05.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -2,93% | - |
| 23.05.2025 | 64,50 | 64,50 | 63,15 | 63,15 | -2,32% | - |
| 22.05.2025 | 64,90 | 64,90 | 63,90 | 64,65 | -0,08% | 20,00 |
| 21.05.2025 | 66,90 | 66,90 | 64,70 | 64,70 | -4,50% | - |
| 20.05.2025 | 67,75 | 67,75 | 67,75 | 67,75 | -0,22% | - |
| 19.05.2025 | 68,70 | 68,70 | 67,90 | 67,90 | -1,52% | - |
| 16.05.2025 | 69,80 | 69,80 | 68,95 | 68,95 | -1,01% | - |
| 15.05.2025 | 67,85 | 69,65 | 67,85 | 69,65 | 2,96% | - |
| 14.05.2025 | 69,05 | 69,05 | 67,65 | 67,65 | -2,03% | - |
| 13.05.2025 | 68,50 | 69,05 | 68,50 | 69,05 | 0,51% | - |
| 12.05.2025 | 66,70 | 68,70 | 66,70 | 68,70 | 4,09% | - |
| 09.05.2025 | 66,60 | 66,60 | 66,00 | 66,00 | -0,68% | - |
| 08.05.2025 | 65,50 | 66,45 | 65,50 | 66,45 | 1,92% | - |
| 07.05.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 0,38% | - |
| 06.05.2025 | 64,90 | 64,95 | 64,90 | 64,95 | 0,00% | - |
| 05.05.2025 | 64,75 | 64,95 | 64,75 | 64,95 | -0,08% | - |
| 02.05.2025 | 64,25 | 65,00 | 64,25 | 65,00 | 1,01% | - |
| 30.04.2025 | 62,95 | 64,35 | 62,95 | 64,35 | 1,90% | - |
| 29.04.2025 | 62,30 | 63,15 | 62,30 | 63,15 | 1,45% | - |
| 28.04.2025 | 62,85 | 62,85 | 62,25 | 62,25 | -1,11% | - |
| 25.04.2025 | 62,60 | 62,95 | 62,60 | 62,95 | 0,56% | - |
| 24.04.2025 | 60,50 | 62,60 | 60,50 | 62,60 | 3,56% | - |
| 23.04.2025 | 59,75 | 60,45 | 59,75 | 60,45 | 2,37% | - |
| 22.04.2025 | 58,30 | 59,05 | 58,30 | 59,05 | 1,20% | - |
| 17.04.2025 | 57,20 | 58,35 | 57,20 | 58,35 | 3,18% | - |
| 16.04.2025 | 57,90 | 57,90 | 56,55 | 56,55 | -3,83% | - |
| 15.04.2025 | 57,95 | 58,80 | 57,95 | 58,80 | 1,20% | - |
| 14.04.2025 | 57,00 | 58,10 | 57,00 | 58,10 | 2,38% | - |
| 11.04.2025 | 56,35 | 56,75 | 56,35 | 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% | - |