54,975€
1,43%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 53,20 | 55,85 | 53,20 | 55,10 | 1,66% | 199.588,00 |
| 14.08.2025 | 54,35 | 54,75 | 53,80 | 54,20 | -0,46% | 139.571,00 |
| 13.08.2025 | 55,20 | 55,35 | 53,55 | 54,45 | -1,27% | 193.053,00 |
| 12.08.2025 | 54,70 | 55,30 | 54,55 | 55,15 | 1,01% | 104.331,00 |
| 11.08.2025 | 54,45 | 54,80 | 54,00 | 54,60 | 0,18% | 139.849,00 |
| 08.08.2025 | 54,00 | 54,50 | 53,40 | 54,50 | 0,65% | 167.468,00 |
| 07.08.2025 | 53,70 | 54,80 | 53,70 | 54,15 | 1,50% | 127.109,00 |
| 06.08.2025 | 53,50 | 53,70 | 52,95 | 53,35 | 0,19% | 115.082,00 |
| 05.08.2025 | 52,20 | 53,45 | 52,20 | 53,25 | 2,21% | 131.221,00 |
| 04.08.2025 | 51,90 | 52,90 | 51,80 | 52,10 | 0,97% | 135.237,00 |
| 01.08.2025 | 50,95 | 52,50 | 50,85 | 51,60 | -0,10% | 167.215,00 |
| 31.07.2025 | 51,20 | 51,90 | 50,65 | 51,65 | 0,10% | 246.163,00 |
| 30.07.2025 | 51,90 | 52,45 | 51,30 | 51,60 | -1,05% | 108.615,00 |
| 29.07.2025 | 52,95 | 53,50 | 52,00 | 52,15 | -1,70% | 219.431,00 |
| 28.07.2025 | 55,90 | 56,35 | 53,05 | 53,05 | -3,89% | 185.100,00 |
| 25.07.2025 | 55,50 | 56,00 | 53,85 | 55,20 | -0,90% | 232.938,00 |
| 24.07.2025 | 64,50 | 64,60 | 55,10 | 55,70 | -13,84% | 448.431,00 |
| 23.07.2025 | 64,00 | 64,90 | 63,95 | 64,65 | 2,29% | 163.441,00 |
| 22.07.2025 | 63,80 | 64,00 | 62,60 | 63,20 | -1,02% | 108.812,00 |
| 21.07.2025 | 64,40 | 64,50 | 63,45 | 63,85 | -0,93% | 85.631,00 |
| 18.07.2025 | 63,55 | 65,50 | 63,45 | 64,45 | 2,55% | 133.066,00 |
| 17.07.2025 | 62,15 | 62,85 | 61,60 | 62,85 | 2,11% | 79.574,00 |
| 16.07.2025 | 60,55 | 62,00 | 60,55 | 61,55 | 0,98% | 66.370,00 |
| 15.07.2025 | 61,30 | 62,10 | 60,55 | 60,95 | -0,57% | 97.584,00 |
| 14.07.2025 | 60,10 | 62,90 | 60,05 | 61,30 | 1,07% | 128.470,00 |
| 11.07.2025 | 60,70 | 60,85 | 60,25 | 60,65 | -0,49% | 94.119,00 |
| 10.07.2025 | 60,30 | 60,95 | 60,20 | 60,95 | 1,50% | 110.607,00 |
| 09.07.2025 | 59,60 | 60,40 | 59,35 | 60,05 | 0,76% | 87.903,00 |
| 08.07.2025 | 58,85 | 59,60 | 58,85 | 59,60 | 2,05% | 104.618,00 |
| 07.07.2025 | 59,30 | 59,65 | 58,40 | 58,40 | -1,77% | 149.945,00 |
| 04.07.2025 | 61,05 | 61,10 | 59,40 | 59,45 | -3,49% | 84.199,00 |
| 03.07.2025 | 60,75 | 61,95 | 60,30 | 61,60 | 1,82% | 93.817,00 |
| 02.07.2025 | 60,95 | 61,40 | 60,00 | 60,50 | 0,00% | 116.085,00 |
| 01.07.2025 | 60,45 | 61,10 | 59,55 | 60,50 | -0,08% | 117.289,00 |
| 30.06.2025 | 62,30 | 62,50 | 60,55 | 60,55 | -2,42% | 148.954,00 |
| 27.06.2025 | 61,40 | 62,25 | 61,10 | 62,05 | 2,06% | 117.458,00 |
| 26.06.2025 | 62,50 | 62,80 | 60,65 | 60,80 | -2,64% | 117.375,00 |
| 25.06.2025 | 63,15 | 63,70 | 62,45 | 62,45 | -0,87% | 132.948,00 |
| 24.06.2025 | 61,50 | 63,10 | 61,50 | 63,00 | 4,22% | 131.506,00 |
| 23.06.2025 | 60,15 | 60,90 | 60,00 | 60,45 | -0,33% | 80.299,00 |
| 20.06.2025 | 59,75 | 60,65 | 59,65 | 60,65 | 2,54% | 489.995,00 |
| 19.06.2025 | 59,25 | 59,75 | 58,95 | 59,15 | -1,17% | 59.267,00 |
| 18.06.2025 | 59,15 | 59,85 | 58,90 | 59,85 | 0,84% | 104.303,00 |
| 17.06.2025 | 59,15 | 59,60 | 58,70 | 59,35 | -0,59% | 120.035,00 |
| 16.06.2025 | 58,95 | 60,10 | 58,90 | 59,70 | 1,27% | 80.019,00 |
| 13.06.2025 | 59,35 | 59,95 | 58,50 | 58,95 | -2,72% | 90.281,00 |
| 12.06.2025 | 60,95 | 61,40 | 60,50 | 60,60 | -1,62% | 123.725,00 |
| 11.06.2025 | 61,90 | 62,70 | 61,55 | 61,60 | -0,56% | 78.024,00 |
| 10.06.2025 | 61,40 | 62,45 | 61,40 | 61,95 | 0,65% | 95.151,00 |
| 09.06.2025 | 60,90 | 61,70 | 60,90 | 61,55 | 0,90% | 85.582,00 |
| 06.06.2025 | 59,95 | 61,15 | 59,85 | 61,00 | 1,24% | 86.256,00 |
| 05.06.2025 | 60,60 | 61,30 | 59,80 | 60,25 | -0,25% | 88.070,00 |
| 04.06.2025 | 62,85 | 62,90 | 60,40 | 60,40 | -4,13% | 181.066,00 |
| 03.06.2025 | 61,55 | 63,05 | 61,55 | 63,00 | 2,86% | 107.549,00 |
| 02.06.2025 | 61,05 | 61,40 | 60,55 | 61,25 | -0,49% | 113.210,00 |
| 30.05.2025 | 61,00 | 62,25 | 60,85 | 61,55 | 0,82% | 390.911,00 |
| 29.05.2025 | 61,90 | 62,30 | 61,00 | 61,05 | -0,25% | 71.120,00 |
| 28.05.2025 | 61,50 | 62,20 | 61,20 | 61,20 | -0,97% | 90.423,00 |
| 27.05.2025 | 61,45 | 62,35 | 61,30 | 61,80 | 0,32% | 129.217,00 |
| 26.05.2025 | 61,75 | 62,60 | 61,25 | 61,60 | -2,84% | 86.185,00 |
| 23.05.2025 | 64,45 | 65,15 | 62,05 | 63,40 | -1,63% | 204.913,00 |
| 22.05.2025 | 64,85 | 65,10 | 63,65 | 64,45 | -1,83% | 144.614,00 |
| 21.05.2025 | 67,40 | 67,65 | 64,55 | 65,65 | -3,17% | 167.276,00 |
| 20.05.2025 | 67,75 | 68,85 | 67,05 | 67,80 | 0,07% | 114.372,00 |
| 19.05.2025 | 68,50 | 68,85 | 66,90 | 67,75 | -1,60% | 115.226,00 |
| 16.05.2025 | 69,75 | 70,50 | 68,80 | 68,85 | -1,15% | 110.381,00 |
| 15.05.2025 | 68,25 | 69,70 | 67,25 | 69,65 | 2,05% | 162.817,00 |
| 14.05.2025 | 69,30 | 69,55 | 67,50 | 68,25 | -1,37% | 116.570,00 |
| 13.05.2025 | 68,65 | 69,25 | 68,15 | 69,20 | 0,73% | 70.756,00 |
| 12.05.2025 | 66,80 | 69,20 | 66,80 | 68,70 | 3,93% | 130.990,00 |
| 09.05.2025 | 66,85 | 67,00 | 66,00 | 66,10 | -0,45% | 90.383,00 |
| 08.05.2025 | 65,50 | 66,70 | 65,45 | 66,40 | 2,00% | 99.921,00 |
| 07.05.2025 | 65,00 | 65,60 | 64,85 | 65,10 | -0,23% | 86.655,00 |
| 06.05.2025 | 65,10 | 65,25 | 63,85 | 65,25 | 0,31% | 123.276,00 |
| 05.05.2025 | 64,90 | 65,30 | 64,55 | 65,05 | 0,23% | 84.335,00 |
| 02.05.2025 | 65,10 | 66,15 | 64,70 | 64,90 | 1,09% | 94.675,00 |
| 30.04.2025 | 63,00 | 64,20 | 62,85 | 64,20 | 1,90% | 218.510,00 |
| 29.04.2025 | 62,75 | 63,80 | 62,65 | 63,00 | 1,04% | 111.934,00 |
| 28.04.2025 | 62,95 | 63,45 | 62,35 | 62,35 | -0,80% | 132.955,00 |
| 25.04.2025 | 63,15 | 63,55 | 62,30 | 62,85 | 0,72% | 169.967,00 |
| 24.04.2025 | 60,50 | 62,40 | 60,25 | 62,40 | 2,80% | 129.090,00 |
| 23.04.2025 | 59,85 | 61,25 | 59,70 | 60,70 | 3,06% | 136.316,00 |
| 22.04.2025 | 58,60 | 58,95 | 57,65 | 58,90 | 0,94% | 143.354,00 |
| 17.04.2025 | 57,35 | 58,45 | 57,10 | 58,35 | 1,66% | 121.361,00 |
| 16.04.2025 | 58,25 | 58,35 | 56,35 | 57,40 | -2,63% | 215.335,00 |
| 15.04.2025 | 57,55 | 58,95 | 57,55 | 58,95 | 1,73% | 171.466,00 |
| 14.04.2025 | 57,30 | 58,15 | 57,00 | 57,95 | 3,95% | 131.578,00 |
| 11.04.2025 | 56,00 | 56,25 | 54,15 | 55,75 | 0,27% | 102.243,00 |
| 10.04.2025 | 59,50 | 60,55 | 55,60 | 55,60 | 1,74% | 247.932,00 |
| 09.04.2025 | 54,90 | 55,80 | 53,75 | 54,65 | -4,12% | 196.163,00 |
| 08.04.2025 | 56,95 | 58,05 | 55,65 | 57,00 | 3,35% | 176.734,00 |
| 07.04.2025 | 55,85 | 58,40 | 53,65 | 55,15 | -6,68% | 315.252,00 |
| 04.04.2025 | 62,60 | 63,05 | 58,40 | 59,10 | -6,86% | 182.730,00 |
| 03.04.2025 | 65,85 | 66,30 | 63,30 | 63,45 | -5,58% | 174.352,00 |
| 02.04.2025 | 68,35 | 68,55 | 66,25 | 67,20 | -2,61% | 187.661,00 |
| 01.04.2025 | 68,65 | 69,80 | 68,20 | 69,00 | 1,32% | 115.638,00 |
| 31.03.2025 | 70,40 | 70,40 | 67,60 | 68,10 | -4,15% | 109.581,00 |
| 28.03.2025 | 71,55 | 72,45 | 71,00 | 71,05 | -1,18% | 107.721,00 |
| 27.03.2025 | 70,80 | 72,05 | 70,40 | 71,90 | 0,00% | 183.381,00 |
| 26.03.2025 | 72,15 | 72,45 | 71,65 | 71,90 | -0,28% | 117.411,00 |