69,175€
-0,25%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |