69,000€
-0,29%
Echtzeit-Aktienkurs EURAZEO SE
Bid:
Ask:
Aktienkurse zur EURAZEO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 68,70 | 68,70 | 68,70 | 68,70 | -0,65% | - |
| 14.11.2024 | 68,40 | 69,15 | 68,40 | 69,15 | 1,54% | - |
| 13.11.2024 | 68,10 | 68,10 | 68,10 | 68,10 | -0,29% | - |
| 12.11.2024 | 68,35 | 68,35 | 68,30 | 68,30 | -1,94% | - |
| 11.11.2024 | 69,65 | 69,65 | 69,65 | 69,65 | 0,51% | - |
| 08.11.2024 | 69,00 | 69,30 | 69,00 | 69,30 | -0,22% | - |
| 07.11.2024 | 67,55 | 69,45 | 67,55 | 69,45 | 0,14% | - |
| 06.11.2024 | 69,35 | 69,35 | 69,35 | 69,35 | 1,39% | - |
| 05.11.2024 | 68,40 | 68,40 | 68,40 | 68,40 | 0,00% | - |
| 04.11.2024 | 70,05 | 70,05 | 68,40 | 68,40 | -2,49% | - |
| 01.11.2024 | 70,00 | 70,15 | 70,00 | 70,15 | 0,36% | - |
| 31.10.2024 | 69,90 | 69,90 | 69,90 | 69,90 | -0,29% | - |
| 30.10.2024 | 70,15 | 70,15 | 70,10 | 70,10 | -0,21% | - |
| 29.10.2024 | 71,75 | 71,75 | 70,25 | 70,25 | -1,20% | - |
| 28.10.2024 | 71,10 | 71,10 | 71,10 | 71,10 | 0,42% | - |
| 25.10.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 0,00% | - |
| 24.10.2024 | 71,15 | 71,15 | 70,80 | 70,80 | 0,07% | - |
| 23.10.2024 | 72,95 | 72,95 | 70,75 | 70,75 | -3,15% | - |
| 22.10.2024 | 73,70 | 73,70 | 73,05 | 73,05 | -0,81% | - |
| 21.10.2024 | 74,70 | 74,70 | 73,65 | 73,65 | -0,07% | - |
| 18.10.2024 | 73,70 | 73,70 | 73,70 | 73,70 | -0,20% | - |
| 17.10.2024 | 73,55 | 73,85 | 73,55 | 73,85 | 0,48% | - |
| 16.10.2024 | 73,00 | 73,50 | 73,00 | 73,50 | 1,03% | - |
| 15.10.2024 | 74,10 | 74,10 | 72,75 | 72,75 | -2,02% | - |
| 14.10.2024 | 72,85 | 74,25 | 72,85 | 74,25 | 2,34% | - |
| 11.10.2024 | 72,55 | 72,55 | 72,55 | 72,55 | -0,14% | - |
| 10.10.2024 | 72,75 | 72,75 | 72,65 | 72,65 | -0,41% | - |
| 09.10.2024 | 72,95 | 72,95 | 72,95 | 72,95 | 0,00% | - |
| 08.10.2024 | 71,55 | 72,95 | 71,55 | 72,95 | 1,46% | - |
| 07.10.2024 | 72,55 | 72,55 | 71,90 | 71,90 | -0,76% | - |
| 04.10.2024 | 72,45 | 72,45 | 72,45 | 72,45 | 1,12% | - |
| 03.10.2024 | 72,70 | 72,70 | 71,65 | 71,65 | -2,45% | - |
| 02.10.2024 | 73,15 | 73,45 | 73,15 | 73,45 | -0,41% | - |
| 01.10.2024 | 73,75 | 73,75 | 73,75 | 73,75 | -1,67% | - |
| 30.09.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -0,27% | - |
| 27.09.2024 | 75,80 | 75,80 | 75,20 | 75,20 | -1,25% | - |
| 26.09.2024 | 75,40 | 76,15 | 75,40 | 76,15 | 3,04% | - |
| 25.09.2024 | 73,45 | 73,90 | 73,45 | 73,90 | 0,07% | - |
| 24.09.2024 | 74,20 | 74,20 | 73,85 | 73,85 | 1,51% | - |
| 23.09.2024 | 72,75 | 72,75 | 72,75 | 72,75 | -1,09% | - |
| 20.09.2024 | 74,15 | 74,15 | 73,55 | 73,55 | 0,34% | - |
| 19.09.2024 | 73,30 | 73,30 | 73,30 | 73,30 | 0,69% | - |
| 18.09.2024 | 72,80 | 72,80 | 72,80 | 72,80 | -0,27% | - |
| 17.09.2024 | 72,40 | 73,00 | 72,40 | 73,00 | 0,83% | - |
| 16.09.2024 | 72,30 | 72,40 | 72,30 | 72,40 | -0,07% | - |
| 13.09.2024 | 72,55 | 72,55 | 72,45 | 72,45 | 1,97% | - |
| 12.09.2024 | 71,05 | 71,05 | 71,05 | 71,05 | 1,00% | - |
| 11.09.2024 | 70,30 | 70,35 | 70,30 | 70,35 | 0,29% | - |
| 10.09.2024 | 70,75 | 70,75 | 70,15 | 70,15 | 0,07% | - |
| 09.09.2024 | 70,10 | 70,10 | 70,10 | 70,10 | 1,67% | - |
| 06.09.2024 | 68,90 | 68,95 | 68,90 | 68,95 | -0,22% | - |
| 05.09.2024 | 69,25 | 69,25 | 69,10 | 69,10 | -0,14% | - |
| 04.09.2024 | 68,50 | 69,20 | 68,50 | 69,20 | 0,65% | - |
| 03.09.2024 | 70,05 | 70,05 | 68,75 | 68,75 | -1,65% | - |
| 02.09.2024 | 69,90 | 69,90 | 69,90 | 69,90 | -1,89% | - |
| 30.08.2024 | 71,25 | 71,25 | 71,25 | 71,25 | 0,64% | - |
| 29.08.2024 | 71,35 | 71,35 | 70,80 | 70,80 | -1,05% | - |
| 28.08.2024 | 70,95 | 71,55 | 70,95 | 71,55 | 0,77% | - |
| 27.08.2024 | 71,85 | 71,85 | 71,00 | 71,00 | -0,98% | - |
| 26.08.2024 | 71,70 | 71,70 | 71,70 | 71,70 | -0,14% | - |
| 23.08.2024 | 71,25 | 71,80 | 71,25 | 71,80 | 1,34% | - |
| 22.08.2024 | 70,90 | 70,90 | 70,85 | 70,85 | 0,21% | - |
| 21.08.2024 | 71,50 | 71,50 | 70,65 | 70,70 | -0,84% | 100,00 |
| 20.08.2024 | 72,00 | 72,00 | 71,30 | 71,30 | -0,28% | - |
| 19.08.2024 | 69,95 | 71,50 | 69,95 | 71,50 | 2,51% | - |
| 16.08.2024 | 69,50 | 69,75 | 69,50 | 69,75 | 1,53% | - |
| 15.08.2024 | 68,70 | 68,70 | 68,70 | 68,70 | 0,37% | - |
| 14.08.2024 | 69,40 | 69,40 | 68,45 | 68,45 | -0,07% | - |
| 13.08.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 1,26% | - |
| 12.08.2024 | 67,55 | 67,65 | 67,55 | 67,65 | 0,59% | - |
| 09.08.2024 | 67,25 | 67,25 | 67,25 | 67,25 | 1,43% | - |
| 08.08.2024 | 66,30 | 66,30 | 66,30 | 66,30 | 0,53% | - |
| 07.08.2024 | 66,40 | 66,40 | 65,95 | 65,95 | -0,30% | - |
| 06.08.2024 | 66,25 | 66,25 | 66,15 | 66,15 | 1,77% | - |
| 05.08.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -6,34% | - |