46,880€
0,26%
Echtzeit-Aktienkurs EURAZEO SE
Bid:
Ask:
Aktienkurse zur EURAZEO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 46,26 | 47,02 | 46,08 | 46,80 | 0,09% | 89.350,00 |
| 21.10.2026 | 45,62 | 46,76 | 45,34 | 46,76 | 2,95% | 57.573,00 |
| 20.10.2026 | 45,24 | 45,68 | 44,72 | 45,42 | -0,35% | 50.890,00 |
| 19.10.2026 | 44,94 | 45,58 | 44,88 | 45,58 | 0,57% | 51.910,00 |
| 16.10.2026 | 45,20 | 46,08 | 45,20 | 45,32 | 0,80% | 57.504,00 |
| 15.10.2026 | 45,12 | 45,52 | 44,52 | 44,96 | -0,75% | 50.191,00 |
| 14.10.2026 | 45,60 | 46,20 | 45,30 | 45,30 | -0,44% | 61.462,00 |
| 13.10.2026 | 45,70 | 46,20 | 45,26 | 45,50 | -0,39% | 67.863,00 |
| 12.10.2026 | 45,96 | 46,48 | 45,56 | 45,68 | -0,35% | 75.034,00 |
| 09.10.2026 | 45,60 | 46,24 | 45,46 | 45,84 | 1,64% | 44.863,00 |
| 08.10.2026 | 44,98 | 45,30 | 44,58 | 45,10 | -0,70% | 66.268,00 |
| 07.10.2026 | 45,30 | 46,36 | 45,12 | 45,42 | -0,48% | 49.288,00 |
| 06.10.2026 | 45,06 | 45,64 | 44,80 | 45,64 | 2,15% | 62.458,00 |
| 05.10.2026 | 44,80 | 45,02 | 44,56 | 44,68 | -0,27% | 69.180,00 |
| 02.10.2026 | 44,80 | 45,88 | 44,42 | 44,80 | 0,63% | 90.943,00 |
| 01.10.2026 | 45,16 | 45,52 | 44,34 | 44,52 | -2,45% | 86.945,00 |
| 30.09.2026 | 45,70 | 46,36 | 45,38 | 45,64 | 0,18% | 118.656,00 |
| 29.09.2026 | 46,50 | 46,50 | 45,56 | 45,56 | -1,51% | 67.855,00 |
| 28.09.2026 | 46,78 | 47,00 | 46,26 | 46,26 | -0,56% | 73.412,00 |
| 25.09.2026 | 46,68 | 47,12 | 46,28 | 46,52 | 0,04% | 49.535,00 |
| 24.09.2026 | 47,50 | 47,50 | 46,26 | 46,50 | -2,19% | 77.190,00 |
| 23.09.2026 | 48,48 | 48,74 | 47,54 | 47,54 | -0,83% | 80.792,00 |
| 22.09.2026 | 47,64 | 48,48 | 47,20 | 47,94 | 1,65% | 80.597,00 |
| 21.09.2026 | 47,00 | 47,44 | 46,60 | 47,16 | 1,59% | 62.802,00 |
| 18.09.2026 | 46,54 | 46,85 | 46,20 | 46,42 | -0,85% | 204.073,00 |
| 17.09.2026 | 46,56 | 46,82 | 46,24 | 46,82 | 0,43% | 45.284,00 |
| 16.09.2026 | 46,54 | 46,98 | 46,18 | 46,62 | 0,73% | 41.246,00 |
| 15.09.2026 | 46,76 | 46,88 | 45,82 | 46,28 | -1,45% | 60.768,00 |
| 14.09.2026 | 47,40 | 47,58 | 46,64 | 46,96 | -1,43% | 58.790,00 |
| 11.09.2026 | 48,18 | 48,22 | 47,28 | 47,64 | -0,71% | 51.093,00 |
| 10.09.2026 | 48,60 | 48,98 | 47,88 | 47,98 | -1,28% | 53.106,00 |
| 09.09.2026 | 49,06 | 49,58 | 48,54 | 48,60 | -1,90% | 41.989,00 |
| 08.09.2026 | 48,70 | 49,54 | 48,30 | 49,54 | 1,72% | 58.421,00 |
| 07.09.2026 | 49,06 | 49,06 | 48,66 | 48,70 | -1,10% | 45.511,00 |
| 04.09.2026 | 49,44 | 49,66 | 48,88 | 49,24 | -0,49% | 39.026,00 |
| 03.09.2026 | 49,06 | 49,70 | 49,06 | 49,48 | 1,19% | 38.193,00 |
| 02.09.2026 | 49,30 | 49,38 | 48,48 | 48,90 | -1,25% | 68.739,00 |
| 01.09.2026 | 50,25 | 50,25 | 49,04 | 49,52 | -1,45% | 79.156,00 |
| 31.08.2026 | 51,35 | 51,50 | 50,25 | 50,25 | -2,43% | 73.343,00 |
| 28.08.2026 | 50,90 | 51,70 | 50,90 | 51,50 | 1,28% | 59.207,00 |
| 27.08.2026 | 50,95 | 51,20 | 50,55 | 50,85 | -0,20% | 55.225,00 |
| 26.08.2026 | 50,45 | 51,20 | 50,35 | 50,95 | 0,79% | 44.757,00 |
| 25.08.2026 | 50,20 | 50,65 | 50,00 | 50,55 | 1,00% | 43.973,00 |
| 24.08.2026 | 49,64 | 50,15 | 49,24 | 50,05 | 0,42% | 58.103,00 |
| 21.08.2026 | 49,34 | 50,00 | 48,96 | 49,84 | 1,34% | 58.965,00 |
| 20.08.2026 | 50,20 | 50,20 | 49,18 | 49,18 | -2,23% | 71.042,00 |
| 19.08.2026 | 50,45 | 50,75 | 49,40 | 50,30 | -0,10% | 76.453,00 |
| 18.08.2026 | 50,80 | 52,00 | 50,35 | 50,35 | -0,40% | 59.637,00 |
| 17.08.2026 | 51,75 | 51,85 | 50,55 | 50,55 | -2,32% | 45.533,00 |
| 14.08.2026 | 51,80 | 52,65 | 51,55 | 51,75 | 0,39% | 81.488,00 |
| 13.08.2026 | 52,30 | 52,40 | 51,50 | 51,55 | -0,39% | 72.593,00 |
| 12.08.2026 | 53,15 | 53,60 | 51,75 | 51,75 | -3,09% | 75.789,00 |
| 11.08.2026 | 52,85 | 53,55 | 52,30 | 53,40 | 0,95% | 100.769,00 |
| 10.08.2026 | 53,35 | 53,40 | 52,50 | 52,90 | -1,12% | 159.853,00 |
| 07.08.2026 | 52,50 | 53,50 | 52,35 | 53,50 | 1,71% | 202.113,00 |
| 06.08.2026 | 52,40 | 52,80 | 52,05 | 52,60 | 1,54% | 164.654,00 |
| 05.08.2026 | 51,00 | 52,40 | 51,00 | 51,80 | 2,27% | 187.870,00 |
| 04.08.2026 | 49,80 | 50,65 | 49,28 | 50,65 | 2,12% | 92.600,00 |
| 03.08.2026 | 47,60 | 50,15 | 47,60 | 49,60 | 4,64% | 165.737,00 |
| 31.07.2026 | 46,90 | 47,70 | 46,71 | 47,40 | 2,11% | 113.775,00 |
| 30.07.2026 | 46,30 | 47,06 | 45,88 | 46,42 | 0,48% | 74.714,00 |
| 29.07.2026 | 46,64 | 47,28 | 46,20 | 46,20 | 0,26% | 226.779,00 |
| 28.07.2026 | 46,70 | 47,04 | 45,06 | 46,08 | -0,78% | 80.989,00 |
| 27.07.2026 | 48,22 | 48,38 | 46,34 | 46,44 | -2,60% | 98.203,00 |
| 24.07.2026 | 45,42 | 48,08 | 45,42 | 47,68 | 5,91% | 170.680,00 |
| 23.07.2026 | 43,34 | 46,44 | 43,34 | 45,02 | 3,02% | 136.206,00 |
| 22.07.2026 | 43,70 | 44,16 | 43,42 | 43,70 | 0,00% | 51.818,00 |
| 21.07.2026 | 43,84 | 43,98 | 43,44 | 43,70 | -0,46% | 73.273,00 |
| 20.07.2026 | 43,60 | 44,24 | 43,48 | 43,90 | 0,78% | 53.059,00 |
| 17.07.2026 | 43,40 | 44,12 | 43,40 | 43,56 | -0,55% | 79.470,00 |
| 16.07.2026 | 43,40 | 43,80 | 43,00 | 43,80 | 1,30% | 71.971,00 |
| 15.07.2026 | 42,92 | 43,64 | 42,52 | 43,24 | 0,75% | 68.780,00 |
| 14.07.2026 | 42,48 | 43,22 | 41,90 | 42,92 | 1,13% | 88.133,00 |
| 13.07.2026 | 41,10 | 42,44 | 41,02 | 42,44 | 3,41% | 96.676,00 |
| 10.07.2026 | 41,00 | 41,52 | 40,78 | 41,04 | 0,29% | 53.459,00 |
| 09.07.2026 | 40,90 | 41,28 | 40,78 | 40,92 | 0,24% | 119.853,00 |
| 08.07.2026 | 41,30 | 41,50 | 39,98 | 40,82 | -1,97% | 116.865,00 |
| 07.07.2026 | 42,10 | 42,14 | 41,22 | 41,64 | -0,76% | 75.586,00 |
| 06.07.2026 | 41,68 | 42,06 | 41,34 | 41,96 | 0,82% | 105.422,00 |
| 03.07.2026 | 41,00 | 41,80 | 40,88 | 41,62 | 1,86% | 108.189,00 |
| 02.07.2026 | 40,78 | 41,50 | 40,44 | 40,86 | -0,44% | 163.005,00 |
| 01.07.2026 | 40,00 | 41,04 | 39,84 | 41,04 | 2,60% | 148.408,00 |
| 30.06.2026 | 40,08 | 40,32 | 39,92 | 40,00 | 0,20% | 87.820,00 |
| 29.06.2026 | 40,20 | 40,58 | 39,92 | 39,92 | -1,19% | 64.171,00 |
| 26.06.2026 | 39,98 | 40,40 | 39,30 | 40,40 | 0,25% | 88.179,00 |
| 25.06.2026 | 40,80 | 40,92 | 40,26 | 40,30 | -1,32% | 76.741,00 |
| 24.06.2026 | 42,00 | 42,00 | 40,84 | 40,84 | -2,81% | 108.240,00 |
| 23.06.2026 | 42,40 | 42,72 | 42,02 | 42,02 | -2,05% | 58.476,00 |
| 22.06.2026 | 43,00 | 43,16 | 42,56 | 42,90 | 0,14% | 55.249,00 |
| 19.06.2026 | 43,68 | 43,78 | 42,24 | 42,84 | -2,50% | 263.340,00 |
| 18.06.2026 | 43,76 | 44,02 | 43,00 | 43,94 | 0,50% | 84.014,00 |
| 17.06.2026 | 44,38 | 44,50 | 43,72 | 43,72 | -1,04% | 126.499,00 |
| 16.06.2026 | 43,24 | 44,40 | 43,24 | 44,18 | 2,32% | 91.062,00 |
| 15.06.2026 | 43,30 | 43,94 | 43,02 | 43,18 | 1,65% | 134.018,00 |
| 12.06.2026 | 42,50 | 43,00 | 42,26 | 42,48 | 1,34% | 99.992,00 |
| 11.06.2026 | 42,34 | 42,64 | 41,92 | 41,92 | -1,32% | 112.319,00 |
| 10.06.2026 | 42,92 | 43,00 | 42,07 | 42,48 | -0,56% | 100.831,00 |
| 09.06.2026 | 43,26 | 43,78 | 42,72 | 42,72 | -1,57% | 104.858,00 |
| 08.06.2026 | 42,98 | 43,44 | 42,60 | 43,40 | -0,28% | 79.191,00 |
| 05.06.2026 | 44,58 | 44,70 | 43,44 | 43,52 | -2,33% | 135.768,00 |