61,025€
1,29%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 71,20 | 72,55 | 71,20 | 72,10 | 1,12% | 176.664,00 |
| 24.03.2025 | 71,85 | 72,15 | 71,10 | 71,30 | -0,21% | 153.441,00 |
| 21.03.2025 | 71,95 | 71,95 | 70,10 | 71,45 | -2,12% | 347.918,00 |
| 20.03.2025 | 72,30 | 73,00 | 71,60 | 73,00 | 0,90% | 120.230,00 |
| 19.03.2025 | 71,30 | 72,45 | 71,00 | 72,35 | 1,19% | 103.509,00 |
| 18.03.2025 | 71,60 | 71,95 | 71,20 | 71,50 | 0,49% | 71.308,00 |
| 17.03.2025 | 70,85 | 71,20 | 70,30 | 71,15 | 0,71% | 140.067,00 |
| 14.03.2025 | 70,50 | 71,10 | 70,25 | 70,65 | 0,28% | 103.427,00 |
| 13.03.2025 | 72,20 | 72,45 | 70,30 | 70,45 | -2,69% | 95.936,00 |
| 12.03.2025 | 72,55 | 73,05 | 72,00 | 72,40 | 0,56% | 89.883,00 |
| 11.03.2025 | 72,65 | 73,00 | 71,40 | 72,00 | -0,35% | 110.056,00 |
| 10.03.2025 | 73,45 | 73,95 | 71,85 | 72,25 | -1,50% | 133.912,00 |
| 07.03.2025 | 75,30 | 75,80 | 73,35 | 73,35 | -3,10% | 126.432,00 |
| 06.03.2025 | 77,35 | 78,65 | 74,45 | 75,70 | 0,20% | 168.538,00 |
| 05.03.2025 | 76,00 | 76,95 | 74,75 | 75,55 | 2,03% | 157.473,00 |
| 04.03.2025 | 76,45 | 76,60 | 74,05 | 74,05 | -4,02% | 104.159,00 |
| 03.03.2025 | 76,20 | 77,90 | 76,20 | 77,15 | 1,45% | 74.796,00 |
| 28.02.2025 | 75,20 | 76,85 | 75,05 | 76,05 | 0,26% | 349.007,00 |
| 27.02.2025 | 78,90 | 79,20 | 75,70 | 75,85 | -4,35% | 132.207,00 |
| 26.02.2025 | 78,85 | 79,65 | 78,85 | 79,30 | 1,28% | 57.749,00 |
| 25.02.2025 | 78,90 | 80,05 | 78,30 | 78,30 | -1,07% | 89.589,00 |
| 24.02.2025 | 80,20 | 80,55 | 78,90 | 79,15 | -1,12% | 69.055,00 |
| 21.02.2025 | 79,75 | 80,30 | 79,60 | 80,05 | 0,82% | 78.863,00 |
| 20.02.2025 | 79,35 | 79,95 | 79,15 | 79,40 | 0,19% | 74.284,00 |
| 19.02.2025 | 80,60 | 80,70 | 79,00 | 79,25 | -1,67% | 49.898,00 |
| 18.02.2025 | 80,45 | 80,90 | 79,90 | 80,60 | 0,25% | 79.739,00 |
| 17.02.2025 | 79,90 | 80,80 | 79,90 | 80,40 | 0,50% | 70.661,00 |
| 14.02.2025 | 79,35 | 80,60 | 79,35 | 80,00 | 1,27% | 125.632,00 |
| 13.02.2025 | 79,85 | 80,75 | 78,70 | 79,00 | 0,06% | 80.049,00 |
| 12.02.2025 | 80,00 | 80,40 | 78,95 | 78,95 | -0,88% | 81.556,00 |
| 11.02.2025 | 79,80 | 80,10 | 79,65 | 79,65 | -0,19% | 114.802,00 |
| 10.02.2025 | 78,95 | 79,95 | 78,95 | 79,80 | 1,40% | 73.192,00 |
| 07.02.2025 | 79,75 | 80,05 | 78,70 | 78,70 | -1,32% | 76.995,00 |
| 06.02.2025 | 78,90 | 80,05 | 78,80 | 79,75 | 1,40% | 86.412,00 |
| 05.02.2025 | 78,95 | 78,95 | 78,10 | 78,65 | -0,44% | 73.717,00 |
| 04.02.2025 | 78,45 | 79,25 | 78,05 | 79,00 | 0,83% | 75.757,00 |
| 03.02.2025 | 78,00 | 78,70 | 77,90 | 78,35 | -1,63% | 89.013,00 |
| 31.01.2025 | 79,20 | 79,75 | 78,80 | 79,65 | 0,63% | 59.180,00 |
| 30.01.2025 | 77,40 | 79,50 | 77,40 | 79,15 | 2,19% | 59.119,00 |
| 29.01.2025 | 78,00 | 78,05 | 77,25 | 77,45 | -0,26% | 65.047,00 |
| 28.01.2025 | 77,05 | 77,85 | 77,05 | 77,65 | 0,71% | 77.975,00 |
| 27.01.2025 | 77,30 | 78,00 | 77,10 | 77,10 | -1,03% | 78.746,00 |
| 24.01.2025 | 78,15 | 79,10 | 77,90 | 77,90 | -0,45% | 89.558,00 |
| 23.01.2025 | 77,60 | 78,55 | 77,55 | 78,25 | 0,84% | 82.494,00 |
| 22.01.2025 | 77,30 | 78,05 | 77,15 | 77,60 | 0,19% | 51.424,00 |
| 21.01.2025 | 77,65 | 78,15 | 77,45 | 77,45 | -0,39% | 64.523,00 |
| 20.01.2025 | 77,45 | 78,00 | 76,95 | 77,75 | 0,84% | 68.228,00 |
| 17.01.2025 | 77,00 | 78,15 | 76,80 | 77,10 | 0,72% | 109.190,00 |
| 16.01.2025 | 77,00 | 77,05 | 75,60 | 76,55 | 0,39% | 109.480,00 |
| 15.01.2025 | 75,55 | 76,50 | 75,00 | 76,25 | 1,53% | 87.618,00 |