49,580€
0,24%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 49,40 | 49,82 | 48,70 | 49,82 | 0,73% | 210.600,00 |
| 26.02.2026 | 48,62 | 49,56 | 47,90 | 49,46 | 1,98% | 111.535,00 |
| 25.02.2026 | 48,20 | 48,76 | 48,18 | 48,50 | 0,96% | 57.961,00 |
| 24.02.2026 | 48,20 | 48,58 | 47,90 | 48,04 | -0,33% | 93.995,00 |
| 23.02.2026 | 49,40 | 49,92 | 48,10 | 48,20 | -3,02% | 123.309,00 |
| 20.02.2026 | 49,38 | 50,15 | 49,28 | 49,70 | 1,47% | 70.934,00 |
| 19.02.2026 | 50,25 | 50,45 | 48,98 | 48,98 | -2,82% | 89.748,00 |
| 18.02.2026 | 49,62 | 50,65 | 49,22 | 50,40 | 1,53% | 80.498,00 |
| 17.02.2026 | 48,68 | 49,64 | 48,50 | 49,64 | 1,80% | 133.531,00 |
| 16.02.2026 | 49,52 | 49,84 | 48,40 | 48,76 | -1,14% | 115.955,00 |
| 13.02.2026 | 49,58 | 49,83 | 49,16 | 49,32 | -0,36% | 95.809,00 |
| 12.02.2026 | 50,30 | 50,65 | 49,46 | 49,50 | -0,88% | 77.751,00 |
| 11.02.2026 | 51,15 | 51,15 | 49,94 | 49,94 | -2,75% | 118.050,00 |
| 10.02.2026 | 50,30 | 51,50 | 50,05 | 51,35 | 2,70% | 96.277,00 |
| 09.02.2026 | 49,50 | 50,10 | 49,50 | 50,00 | 1,50% | 71.306,00 |
| 06.02.2026 | 48,80 | 49,54 | 48,16 | 49,26 | 0,24% | 115.501,00 |
| 05.02.2026 | 50,00 | 50,20 | 48,54 | 49,14 | -1,72% | 128.292,00 |
| 04.02.2026 | 50,20 | 50,55 | 49,50 | 50,00 | -0,30% | 140.464,00 |
| 03.02.2026 | 51,55 | 51,60 | 50,15 | 50,15 | -2,34% | 94.081,00 |
| 02.02.2026 | 50,35 | 51,65 | 49,96 | 51,35 | 1,38% | 85.079,00 |
| 30.01.2026 | 51,00 | 51,00 | 50,50 | 50,65 | -0,78% | 107.680,00 |
| 29.01.2026 | 51,40 | 52,25 | 51,05 | 51,05 | -0,20% | 86.652,00 |
| 28.01.2026 | 50,70 | 51,35 | 50,28 | 51,15 | 1,29% | - |
| 27.01.2026 | 50,50 | 50,80 | 50,40 | 50,50 | 0,20% | 74.611,00 |
| 26.01.2026 | 50,35 | 50,65 | 49,96 | 50,40 | 0,10% | 85.675,00 |
| 23.01.2026 | 50,10 | 50,80 | 49,92 | 50,35 | -0,10% | 46.390,00 |
| 22.01.2026 | 50,55 | 50,80 | 50,00 | 50,40 | 1,82% | 98.522,00 |
| 21.01.2026 | 49,04 | 49,80 | 48,64 | 49,50 | 0,81% | 65.543,00 |
| 20.01.2026 | 50,00 | 50,25 | 48,94 | 49,10 | -2,48% | 97.868,00 |
| 19.01.2026 | 52,00 | 52,25 | 50,15 | 50,35 | -5,09% | 138.506,00 |
| 16.01.2026 | 53,20 | 53,45 | 52,60 | 53,05 | -0,28% | 122.549,00 |
| 15.01.2026 | 52,75 | 53,40 | 52,25 | 53,20 | 1,14% | 68.000,00 |
| 14.01.2026 | 52,40 | 52,70 | 51,55 | 52,60 | 0,19% | 133.023,00 |
| 13.01.2026 | 52,80 | 53,50 | 52,50 | 52,50 | -0,28% | 56.862,00 |
| 12.01.2026 | 52,50 | 52,70 | 52,05 | 52,65 | 0,29% | 58.388,00 |
| 09.01.2026 | 51,80 | 52,60 | 51,50 | 52,50 | 1,65% | 81.764,00 |
| 08.01.2026 | 51,85 | 51,90 | 50,65 | 51,65 | -0,67% | 92.849,00 |
| 07.01.2026 | 52,80 | 52,80 | 51,70 | 52,00 | -1,05% | 96.160,00 |
| 06.01.2026 | 53,25 | 53,30 | 52,20 | 52,55 | -1,22% | 79.697,00 |
| 05.01.2026 | 52,50 | 53,20 | 51,65 | 53,20 | 2,01% | 109.053,00 |
| 02.01.2026 | 53,25 | 53,80 | 51,75 | 52,15 | -2,16% | 89.614,00 |
| 31.12.2025 | 53,25 | 53,45 | 52,95 | 53,30 | 0,09% | 28.382,00 |
| 30.12.2025 | 53,05 | 53,70 | 53,05 | 53,25 | 0,47% | 60.432,00 |
| 29.12.2025 | 53,10 | 53,65 | 52,90 | 53,00 | -0,19% | 62.498,00 |
| 24.12.2025 | 52,80 | 53,15 | 52,75 | 53,10 | 0,66% | 22.956,00 |
| 23.12.2025 | 53,10 | 53,55 | 52,60 | 52,75 | -0,85% | 46.760,00 |
| 22.12.2025 | 52,40 | 53,30 | 52,35 | 53,20 | 1,62% | 54.083,00 |
| 19.12.2025 | 52,30 | 52,80 | 52,10 | 52,35 | -0,38% | 328.348,00 |
| 18.12.2025 | 52,05 | 52,55 | 51,80 | 52,55 | 0,96% | 146.412,00 |
| 17.12.2025 | 52,95 | 53,05 | 52,05 | 52,05 | -1,79% | 101.877,00 |
| 16.12.2025 | 52,70 | 53,30 | 52,25 | 53,00 | 0,57% | 72.955,00 |
| 15.12.2025 | 53,40 | 53,90 | 52,70 | 52,70 | -1,40% | 83.065,00 |
| 12.12.2025 | 53,90 | 54,45 | 53,45 | 53,45 | -0,47% | 65.376,00 |
| 11.12.2025 | 54,10 | 54,35 | 53,65 | 53,70 | -0,74% | 76.687,00 |
| 10.12.2025 | 54,60 | 54,65 | 54,10 | 54,10 | -0,73% | 63.769,00 |
| 09.12.2025 | 54,10 | 54,65 | 54,10 | 54,50 | 0,83% | 54.302,00 |
| 08.12.2025 | 54,70 | 54,80 | 54,00 | 54,05 | -1,01% | 63.756,00 |
| 05.12.2025 | 53,50 | 54,85 | 53,15 | 54,60 | 2,63% | 71.719,00 |
| 04.12.2025 | 53,65 | 54,35 | 52,65 | 53,20 | 0,19% | 109.266,00 |
| 03.12.2025 | 52,95 | 53,45 | 52,70 | 53,10 | 0,47% | 73.591,00 |
| 02.12.2025 | 53,40 | 53,40 | 52,35 | 52,85 | -1,21% | 84.142,00 |
| 01.12.2025 | 54,45 | 54,45 | 53,30 | 53,50 | -2,10% | 106.435,00 |
| 28.11.2025 | 54,65 | 55,05 | 54,00 | 54,65 | -0,27% | 71.469,00 |
| 27.11.2025 | 53,10 | 55,00 | 51,05 | 54,80 | -0,72% | 177.094,00 |
| 26.11.2025 | 54,65 | 55,40 | 54,30 | 55,20 | 1,94% | 83.433,00 |
| 25.11.2025 | 53,55 | 54,15 | 53,20 | 54,15 | 1,40% | 58.353,00 |
| 24.11.2025 | 53,45 | 53,70 | 52,95 | 53,40 | 1,04% | 127.395,00 |
| 21.11.2025 | 52,70 | 53,20 | 52,40 | 52,85 | -1,21% | 78.905,00 |
| 20.11.2025 | 54,35 | 54,40 | 53,25 | 53,50 | -0,37% | 84.358,00 |
| 19.11.2025 | 53,60 | 54,10 | 53,40 | 53,70 | 0,19% | 73.558,00 |
| 18.11.2025 | 53,60 | 53,90 | 53,15 | 53,60 | -1,11% | 95.781,00 |
| 17.11.2025 | 55,20 | 55,20 | 54,15 | 54,20 | -2,17% | 78.375,00 |
| 14.11.2025 | 55,85 | 55,85 | 54,75 | 55,40 | -1,51% | 58.023,00 |
| 13.11.2025 | 56,10 | 57,15 | 56,10 | 56,25 | 0,81% | 95.104,00 |
| 12.11.2025 | 56,20 | 56,35 | 55,50 | 55,80 | -0,27% | 83.608,00 |
| 11.11.2025 | 55,45 | 56,15 | 55,40 | 55,95 | 1,27% | 103.414,00 |
| 10.11.2025 | 55,30 | 56,10 | 55,25 | 55,25 | 1,66% | 88.799,00 |
| 07.11.2025 | 55,30 | 55,60 | 53,65 | 54,35 | -1,27% | 98.851,00 |
| 06.11.2025 | 57,10 | 57,20 | 54,75 | 55,05 | -3,59% | 174.603,00 |
| 05.11.2025 | 58,25 | 58,65 | 57,10 | 57,10 | -2,89% | 184.606,00 |
| 04.11.2025 | 58,20 | 58,95 | 57,00 | 58,80 | 0,26% | 153.919,00 |
| 03.11.2025 | 59,10 | 59,15 | 58,50 | 58,65 | -0,85% | 148.370,00 |
| 31.10.2025 | 59,55 | 60,20 | 59,05 | 59,15 | -0,84% | 129.938,00 |
| 30.10.2025 | 59,95 | 60,05 | 59,40 | 59,65 | -0,75% | 106.742,00 |
| 29.10.2025 | 60,35 | 60,55 | 59,75 | 60,10 | -0,33% | 95.611,00 |
| 28.10.2025 | 60,25 | 60,45 | 59,85 | 60,30 | 0,33% | 98.461,00 |
| 27.10.2025 | 60,30 | 60,60 | 59,85 | 60,10 | -0,33% | 108.450,00 |
| 24.10.2025 | 60,50 | 60,50 | 59,85 | 60,30 | 0,42% | 98.584,00 |
| 23.10.2025 | 60,60 | 60,85 | 59,85 | 60,05 | -0,58% | 95.717,00 |
| 22.10.2025 | 60,20 | 60,75 | 59,75 | 60,40 | 0,42% | 104.195,00 |
| 21.10.2025 | 59,65 | 60,40 | 59,45 | 60,15 | 0,84% | 102.208,00 |
| 20.10.2025 | 58,60 | 59,90 | 58,35 | 59,65 | 2,32% | 108.386,00 |
| 17.10.2025 | 58,95 | 59,00 | 57,00 | 58,30 | -3,64% | 172.018,00 |
| 16.10.2025 | 60,65 | 61,10 | 60,05 | 60,50 | 0,08% | 107.216,00 |
| 15.10.2025 | 61,45 | 61,80 | 60,45 | 60,45 | -0,41% | 143.140,00 |
| 14.10.2025 | 60,30 | 60,85 | 59,65 | 60,70 | -0,08% | 123.593,00 |
| 13.10.2025 | 60,65 | 61,30 | 60,35 | 60,75 | 0,25% | 144.317,00 |
| 10.10.2025 | 61,00 | 62,50 | 60,60 | 60,60 | -0,74% | 172.563,00 |
| 09.10.2025 | 59,95 | 61,90 | 59,95 | 61,05 | 2,01% | 172.282,00 |
| 08.10.2025 | 59,40 | 60,70 | 59,40 | 59,85 | 0,59% | 140.615,00 |