76,350€
0,66%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 75,18 | 76,73 | 75,08 | 76,30 | 0,59% | - |
| 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 |
| 14.01.2025 | 75,35 | 75,90 | 73,55 | 75,10 | -0,07% | 123.910,00 |
| 13.01.2025 | 74,00 | 75,90 | 73,85 | 75,15 | 3,73% | 92.925,00 |
| 10.01.2025 | 71,15 | 73,10 | 71,15 | 72,45 | 1,54% | 138.129,00 |
| 09.01.2025 | 70,45 | 71,55 | 70,25 | 71,35 | 1,06% | 72.866,00 |
| 08.01.2025 | 71,35 | 71,65 | 70,15 | 70,60 | -0,98% | 76.113,00 |
| 07.01.2025 | 72,45 | 73,00 | 71,10 | 71,30 | -1,04% | 100.912,00 |
| 06.01.2025 | 71,60 | 72,65 | 71,60 | 72,05 | 1,26% | 76.641,00 |
| 03.01.2025 | 72,50 | 72,70 | 71,10 | 71,15 | -1,93% | 100.970,00 |
| 02.01.2025 | 72,05 | 72,70 | 71,20 | 72,55 | 0,83% | 67.096,00 |
| 31.12.2024 | 70,75 | 72,35 | 70,75 | 71,95 | 1,55% | 34.536,00 |
| 30.12.2024 | 70,15 | 71,15 | 70,15 | 70,85 | 0,71% | 95.582,00 |
| 27.12.2024 | 70,05 | 70,65 | 70,05 | 70,35 | 0,36% | 69.270,00 |
| 24.12.2024 | 69,85 | 70,35 | 69,75 | 70,10 | 0,86% | 28.327,00 |
| 23.12.2024 | 69,00 | 69,75 | 69,00 | 69,50 | 0,43% | 80.491,00 |
| 20.12.2024 | 68,95 | 69,40 | 67,65 | 69,20 | -0,22% | 242.971,00 |
| 19.12.2024 | 68,60 | 69,70 | 68,30 | 69,35 | -1,35% | 143.949,00 |
| 18.12.2024 | 69,40 | 70,50 | 68,95 | 70,30 | 1,74% | 99.783,00 |
| 17.12.2024 | 69,00 | 70,20 | 69,00 | 69,10 | -0,86% | 120.647,00 |
| 16.12.2024 | 69,55 | 70,10 | 69,15 | 69,70 | -0,50% | 78.590,00 |
| 13.12.2024 | 70,20 | 70,75 | 69,60 | 70,05 | -0,64% | 98.188,00 |
| 12.12.2024 | 71,95 | 72,20 | 70,50 | 70,50 | -1,47% | 88.561,00 |
| 11.12.2024 | 71,15 | 71,55 | 70,20 | 71,55 | 0,21% | 96.052,00 |
| 10.12.2024 | 70,85 | 71,75 | 70,55 | 71,40 | 0,42% | 95.723,00 |
| 09.12.2024 | 71,45 | 71,70 | 70,75 | 71,10 | 0,64% | 85.079,00 |
| 06.12.2024 | 69,55 | 70,80 | 69,30 | 70,65 | 1,65% | 85.400,00 |
| 05.12.2024 | 68,80 | 69,85 | 68,65 | 69,50 | 0,87% | 110.078,00 |
| 04.12.2024 | 67,35 | 68,95 | 67,20 | 68,90 | 2,30% | 158.055,00 |
| 03.12.2024 | 66,80 | 67,50 | 66,40 | 67,35 | 0,75% | 127.364,00 |
| 02.12.2024 | 68,75 | 69,25 | 66,65 | 66,85 | -3,88% | 169.948,00 |
| 29.11.2024 | 69,60 | 69,90 | 69,30 | 69,55 | -0,50% | 71.855,00 |
| 28.11.2024 | 69,90 | 70,65 | 69,70 | 69,90 | 0,43% | 55.478,00 |
| 27.11.2024 | 68,75 | 69,95 | 68,40 | 69,60 | 0,87% | 87.769,00 |
| 26.11.2024 | 70,40 | 70,40 | 69,00 | 69,00 | -2,61% | 114.449,00 |
| 25.11.2024 | 69,95 | 70,85 | 69,65 | 70,85 | 2,09% | 464.414,00 |
| 22.11.2024 | 69,00 | 69,60 | 68,30 | 69,40 | 0,69% | 86.399,00 |
| 21.11.2024 | 69,53 | 69,68 | 68,30 | 68,93 | -0,76% | - |
| 20.11.2024 | 69,35 | 70,20 | 69,35 | 69,45 | 0,22% | 85.601,00 |
| 19.11.2024 | 69,45 | 70,20 | 68,60 | 69,30 | 0,14% | 108.464,00 |
| 18.11.2024 | 68,75 | 69,35 | 68,75 | 69,20 | 0,51% | 78.567,00 |
| 15.11.2024 | 68,90 | 69,50 | 68,45 | 68,85 | -1,01% | 86.166,00 |
| 14.11.2024 | 68,40 | 69,55 | 68,40 | 69,55 | 2,20% | 90.747,00 |
| 13.11.2024 | 68,10 | 68,90 | 67,25 | 68,05 | -0,37% | 107.150,00 |
| 12.11.2024 | 69,15 | 69,30 | 67,80 | 68,30 | -2,15% | 129.539,00 |
| 11.11.2024 | 69,70 | 70,25 | 69,45 | 69,80 | 0,65% | 67.939,00 |
| 08.11.2024 | 69,45 | 69,55 | 68,75 | 69,35 | 0,07% | 86.777,00 |
| 07.11.2024 | 67,55 | 69,55 | 67,50 | 69,30 | 2,59% | 84.140,00 |
| 06.11.2024 | 69,00 | 70,00 | 67,55 | 67,55 | -1,75% | 87.956,00 |
| 05.11.2024 | 68,65 | 69,05 | 68,05 | 68,75 | 0,22% | 72.406,00 |
| 04.11.2024 | 70,00 | 70,45 | 68,15 | 68,60 | -2,63% | 80.907,00 |
| 01.11.2024 | 69,95 | 70,75 | 69,95 | 70,45 | 0,71% | 49.385,00 |
| 31.10.2024 | 69,70 | 70,35 | 69,60 | 69,95 | -0,43% | 103.228,00 |
| 30.10.2024 | 69,85 | 71,30 | 69,65 | 70,25 | -0,21% | 91.181,00 |
| 29.10.2024 | 72,20 | 72,35 | 70,40 | 70,40 | -1,88% | 82.738,00 |
| 28.10.2024 | 71,10 | 72,20 | 71,10 | 71,75 | 1,34% | 66.927,00 |
| 25.10.2024 | 70,80 | 71,40 | 70,55 | 70,80 | -0,28% | 42.351,00 |
| 24.10.2024 | 71,10 | 71,55 | 70,85 | 71,00 | 0,00% | 57.718,00 |
| 23.10.2024 | 72,85 | 73,35 | 71,00 | 71,00 | -2,87% | 86.077,00 |
| 22.10.2024 | 73,30 | 74,20 | 73,05 | 73,10 | -0,68% | 69.337,00 |
| 21.10.2024 | 74,45 | 75,25 | 73,25 | 73,60 | -1,47% | 50.598,00 |
| 18.10.2024 | 73,90 | 75,00 | 73,80 | 74,70 | 0,88% | 102.244,00 |
| 17.10.2024 | 73,55 | 74,60 | 73,55 | 74,05 | 0,68% | 69.892,00 |
| 16.10.2024 | 72,50 | 73,90 | 72,50 | 73,55 | 0,00% | 60.283,00 |
| 15.10.2024 | 74,03 | 74,55 | 73,28 | 73,55 | -0,88% | - |
| 14.10.2024 | 73,20 | 74,20 | 72,95 | 74,20 | 1,50% | 50.010,00 |
| 11.10.2024 | 72,75 | 73,40 | 72,60 | 73,10 | 0,55% | 57.859,00 |
| 10.10.2024 | 72,65 | 72,95 | 72,20 | 72,70 | -0,41% | 131.052,00 |
| 09.10.2024 | 72,80 | 73,20 | 72,15 | 73,00 | 0,14% | 83.905,00 |