54,475€
-0,05%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 54,45 | 54,60 | 54,10 | 54,45 | -0,09% | - |
| 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 |
| 07.10.2025 | 59,25 | 59,95 | 58,95 | 59,50 | 0,34% | 142.570,00 |
| 06.10.2025 | 59,40 | 59,90 | 57,75 | 59,30 | -0,34% | 160.582,00 |
| 03.10.2025 | 58,85 | 59,75 | 58,65 | 59,50 | 2,50% | 169.773,00 |
| 02.10.2025 | 57,20 | 58,65 | 57,20 | 58,05 | 2,20% | 167.006,00 |
| 01.10.2025 | 55,95 | 57,10 | 55,90 | 56,80 | 1,34% | 132.211,00 |
| 30.09.2025 | 56,35 | 56,75 | 55,75 | 56,05 | -0,27% | 139.643,00 |
| 29.09.2025 | 55,15 | 56,25 | 54,45 | 56,20 | 2,55% | 167.334,00 |
| 26.09.2025 | 54,80 | 55,70 | 54,05 | 54,80 | -0,18% | 165.803,00 |
| 25.09.2025 | 55,00 | 55,60 | 54,80 | 54,90 | -0,45% | 124.872,00 |
| 24.09.2025 | 55,75 | 56,00 | 55,10 | 55,15 | -1,25% | 178.597,00 |
| 23.09.2025 | 55,20 | 56,15 | 55,15 | 55,85 | 1,73% | 96.134,00 |
| 22.09.2025 | 54,40 | 55,20 | 54,20 | 54,90 | 0,92% | 77.675,00 |
| 19.09.2025 | 54,80 | 55,10 | 54,20 | 54,40 | -0,64% | 537.953,00 |
| 18.09.2025 | 53,80 | 55,45 | 53,80 | 54,75 | 1,58% | 171.203,00 |
| 17.09.2025 | 53,50 | 54,15 | 53,50 | 53,90 | 0,94% | 120.467,00 |
| 16.09.2025 | 53,90 | 54,65 | 53,40 | 53,40 | -0,74% | 195.885,00 |
| 15.09.2025 | 54,60 | 54,70 | 53,65 | 53,80 | -1,19% | 177.171,00 |
| 12.09.2025 | 55,85 | 56,00 | 54,25 | 54,45 | -1,98% | 181.883,00 |
| 11.09.2025 | 54,10 | 55,75 | 54,10 | 55,55 | 3,06% | 142.446,00 |
| 10.09.2025 | 54,25 | 54,85 | 53,80 | 53,90 | -0,55% | 105.118,00 |
| 09.09.2025 | 53,80 | 54,65 | 53,75 | 54,20 | 0,65% | 96.576,00 |
| 08.09.2025 | 53,80 | 54,10 | 53,45 | 53,85 | 0,28% | 88.011,00 |
| 05.09.2025 | 54,20 | 54,60 | 53,70 | 53,70 | -0,56% | 151.902,00 |
| 04.09.2025 | 54,20 | 54,85 | 53,75 | 54,00 | -1,01% | 182.308,00 |
| 03.09.2025 | 54,25 | 54,85 | 53,95 | 54,55 | 0,83% | 136.460,00 |
| 02.09.2025 | 56,15 | 56,65 | 54,10 | 54,10 | -3,74% | 290.710,00 |
| 01.09.2025 | 55,55 | 56,25 | 55,45 | 56,20 | 0,54% | 162.923,00 |
| 29.08.2025 | 56,15 | 56,70 | 55,65 | 55,90 | -0,71% | 183.736,00 |
| 28.08.2025 | 55,20 | 56,70 | 55,20 | 56,30 | 2,18% | 203.269,00 |
| 27.08.2025 | 55,15 | 55,60 | 54,85 | 55,10 | -0,27% | 207.710,00 |
| 26.08.2025 | 53,25 | 55,95 | 53,15 | 55,25 | 0,18% | 3.378.263,00 |
| 25.08.2025 | 57,10 | 57,25 | 55,05 | 55,15 | -3,84% | 214.922,00 |
| 22.08.2025 | 56,20 | 57,55 | 56,05 | 57,35 | 1,59% | 148.366,00 |
| 21.08.2025 | 55,65 | 56,45 | 55,50 | 56,45 | 1,16% | 136.373,00 |
| 20.08.2025 | 56,40 | 56,70 | 55,50 | 55,80 | -2,53% | 251.339,00 |
| 19.08.2025 | 55,65 | 57,45 | 55,65 | 57,25 | 2,60% | 167.833,00 |
| 18.08.2025 | 54,90 | 55,95 | 54,90 | 55,80 | 1,27% | 134.121,00 |
| 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 |