68,700€
0,15%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 68,88 | 69,13 | 68,03 | 68,68 | 0,11% | - |
| 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 |
| 08.10.2024 | 71,35 | 72,90 | 71,25 | 72,90 | 0,83% | 99.238,00 |
| 07.10.2024 | 73,20 | 73,35 | 71,95 | 72,30 | -0,96% | 103.958,00 |
| 04.10.2024 | 71,90 | 73,45 | 71,70 | 73,00 | 1,53% | 77.209,00 |
| 03.10.2024 | 73,20 | 73,30 | 71,90 | 71,90 | -2,31% | 72.767,00 |
| 02.10.2024 | 73,00 | 73,65 | 72,80 | 73,60 | 0,75% | 58.975,00 |
| 01.10.2024 | 73,85 | 74,15 | 72,60 | 73,05 | -0,95% | 70.655,00 |
| 30.09.2024 | 75,05 | 75,30 | 73,65 | 73,75 | -2,45% | 172.203,00 |
| 27.09.2024 | 76,15 | 76,55 | 75,25 | 75,60 | -0,66% | 81.441,00 |
| 26.09.2024 | 75,00 | 76,30 | 74,95 | 76,10 | 2,70% | 86.417,00 |
| 25.09.2024 | 73,50 | 74,65 | 73,35 | 74,10 | 0,14% | 75.803,00 |
| 24.09.2024 | 74,45 | 74,85 | 73,65 | 74,00 | 0,27% | 76.276,00 |
| 23.09.2024 | 73,25 | 74,10 | 73,00 | 73,80 | 0,34% | 56.430,00 |
| 20.09.2024 | 74,50 | 74,80 | 73,00 | 73,55 | -1,41% | 295.967,00 |
| 19.09.2024 | 73,25 | 75,00 | 73,25 | 74,60 | 3,25% | 82.882,00 |
| 18.09.2024 | 73,10 | 73,45 | 72,05 | 72,25 | -1,37% | 75.950,00 |
| 17.09.2024 | 72,75 | 73,60 | 72,45 | 73,25 | 1,45% | 73.012,00 |
| 16.09.2024 | 72,40 | 72,55 | 71,80 | 72,20 | -0,69% | 61.509,00 |
| 13.09.2024 | 72,10 | 73,10 | 72,10 | 72,70 | 0,97% | 61.197,00 |
| 12.09.2024 | 70,70 | 72,35 | 70,55 | 72,00 | 3,23% | 86.593,00 |
| 11.09.2024 | 70,20 | 70,65 | 69,30 | 69,75 | -0,43% | 66.977,00 |
| 10.09.2024 | 70,05 | 71,05 | 69,80 | 70,05 | -0,43% | 48.924,00 |
| 09.09.2024 | 69,05 | 71,10 | 69,05 | 70,35 | 1,59% | 81.114,00 |
| 06.09.2024 | 69,05 | 70,30 | 68,80 | 69,25 | 0,00% | 75.167,00 |
| 05.09.2024 | 69,15 | 70,25 | 69,15 | 69,25 | -0,22% | 104.779,00 |
| 04.09.2024 | 68,10 | 69,80 | 68,00 | 69,40 | 0,07% | 85.394,00 |
| 03.09.2024 | 70,05 | 70,75 | 69,30 | 69,35 | -1,14% | 76.103,00 |
| 02.09.2024 | 71,20 | 71,20 | 70,00 | 70,15 | -1,61% | 54.785,00 |
| 30.08.2024 | 71,20 | 72,40 | 71,20 | 71,30 | 0,14% | 170.386,00 |
| 29.08.2024 | 71,50 | 71,85 | 70,90 | 71,20 | -0,56% | 59.641,00 |
| 28.08.2024 | 71,05 | 71,85 | 71,00 | 71,60 | 0,77% | 55.203,00 |
| 27.08.2024 | 71,90 | 72,25 | 71,05 | 71,05 | -1,32% | 69.756,00 |
| 26.08.2024 | 71,90 | 72,35 | 71,45 | 72,00 | 0,07% | 44.386,00 |
| 23.08.2024 | 71,20 | 72,00 | 71,20 | 71,95 | 1,05% | 56.831,00 |
| 22.08.2024 | 70,90 | 71,85 | 70,70 | 71,20 | 0,56% | 82.124,00 |
| 21.08.2024 | 71,15 | 71,75 | 70,05 | 70,80 | -0,91% | 92.636,00 |
| 20.08.2024 | 71,45 | 72,30 | 71,30 | 71,45 | -0,21% | 102.750,00 |
| 19.08.2024 | 69,85 | 71,95 | 69,85 | 71,60 | 2,51% | 73.048,00 |
| 16.08.2024 | 69,85 | 70,15 | 69,40 | 69,85 | 0,29% | 68.328,00 |
| 15.08.2024 | 68,90 | 70,20 | 68,50 | 69,65 | 1,60% | 54.698,00 |
| 14.08.2024 | 69,45 | 69,80 | 68,10 | 68,55 | -0,36% | 95.986,00 |
| 13.08.2024 | 68,20 | 68,90 | 67,95 | 68,80 | 1,40% | 59.519,00 |
| 12.08.2024 | 67,55 | 68,05 | 67,35 | 67,85 | 0,97% | 58.938,00 |
| 09.08.2024 | 66,90 | 68,00 | 66,60 | 67,20 | 0,67% | 92.279,00 |
| 08.08.2024 | 66,35 | 67,05 | 65,65 | 66,75 | -0,07% | 88.364,00 |
| 07.08.2024 | 66,55 | 67,25 | 66,05 | 66,80 | 1,14% | 61.575,00 |
| 06.08.2024 | 66,30 | 66,75 | 65,55 | 66,05 | 0,84% | 131.732,00 |
| 05.08.2024 | 65,20 | 66,05 | 63,95 | 65,50 | -2,53% | 179.898,00 |
| 02.08.2024 | 70,60 | 70,70 | 67,10 | 67,20 | -6,01% | 141.630,00 |
| 01.08.2024 | 72,55 | 73,00 | 71,40 | 71,50 | -1,79% | 83.970,00 |
| 31.07.2024 | 74,45 | 75,15 | 72,80 | 72,80 | -0,41% | 137.802,00 |
| 30.07.2024 | 72,00 | 73,75 | 72,00 | 73,10 | 1,04% | 83.123,00 |
| 29.07.2024 | 73,00 | 73,55 | 71,75 | 72,35 | -0,55% | 48.984,00 |
| 26.07.2024 | 72,45 | 73,25 | 71,85 | 72,75 | 0,07% | 63.113,00 |
| 25.07.2024 | 75,30 | 75,40 | 70,30 | 72,70 | -4,91% | 113.922,00 |
| 24.07.2024 | 77,20 | 77,45 | 76,25 | 76,45 | -1,92% | 78.863,00 |
| 23.07.2024 | 77,50 | 78,35 | 77,40 | 77,95 | 0,65% | 60.959,00 |
| 22.07.2024 | 76,85 | 78,20 | 76,85 | 77,45 | 1,11% | 41.537,00 |
| 19.07.2024 | 77,00 | 77,10 | 75,95 | 76,60 | -1,23% | 81.851,00 |
| 18.07.2024 | 76,35 | 78,05 | 76,35 | 77,55 | 1,70% | 74.155,00 |
| 17.07.2024 | 77,05 | 77,25 | 76,25 | 76,25 | -1,17% | 67.994,00 |
| 16.07.2024 | 77,15 | 77,65 | 76,75 | 77,15 | -0,39% | 59.217,00 |
| 15.07.2024 | 76,15 | 77,90 | 76,00 | 77,45 | 1,11% | 63.635,00 |
| 12.07.2024 | 77,30 | 77,55 | 76,60 | 76,60 | -0,78% | 65.106,00 |
| 11.07.2024 | 76,80 | 77,20 | 75,65 | 77,20 | 1,05% | 128.945,00 |
| 10.07.2024 | 74,30 | 76,40 | 74,30 | 76,40 | 3,10% | 117.581,00 |
| 09.07.2024 | 75,15 | 75,40 | 73,90 | 74,10 | -1,79% | 83.130,00 |
| 08.07.2024 | 75,85 | 76,80 | 75,40 | 75,45 | -1,31% | 75.199,00 |
| 05.07.2024 | 76,50 | 77,20 | 75,75 | 76,45 | 0,00% | 78.115,00 |
| 04.07.2024 | 75,25 | 77,05 | 75,25 | 76,45 | 1,80% | 62.568,00 |
| 03.07.2024 | 74,65 | 75,55 | 74,20 | 75,10 | 1,49% | 87.531,00 |
| 02.07.2024 | 73,45 | 74,75 | 73,25 | 74,00 | 0,00% | 119.252,00 |
| 01.07.2024 | 76,30 | 77,80 | 74,00 | 74,00 | -0,47% | 103.698,00 |
| 28.06.2024 | 75,00 | 76,00 | 74,35 | 74,35 | -0,07% | 140.957,00 |
| 27.06.2024 | 74,20 | 74,80 | 73,75 | 74,40 | 0,27% | 84.665,00 |
| 26.06.2024 | 75,85 | 76,05 | 74,20 | 74,20 | -1,66% | 154.890,00 |
| 25.06.2024 | 75,95 | 76,80 | 75,05 | 75,45 | -1,18% | 125.959,00 |
| 24.06.2024 | 75,15 | 76,45 | 74,85 | 76,35 | 1,60% | 80.854,00 |
| 21.06.2024 | 76,15 | 76,65 | 75,15 | 75,15 | -1,57% | 247.123,00 |
| 20.06.2024 | 75,05 | 76,40 | 75,05 | 76,35 | 2,07% | 98.566,00 |
| 19.06.2024 | 75,60 | 75,90 | 74,70 | 74,80 | -0,80% | 103.148,00 |