46,330€
-0,37%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,65 | 46,91 | 46,39 | 46,64 | 0,30% | - |
| 28.05.2026 | 46,02 | 46,66 | 46,02 | 46,50 | 0,52% | 54.954,00 |
| 27.05.2026 | 46,30 | 47,34 | 46,26 | 46,26 | -0,09% | 73.825,00 |
| 26.05.2026 | 46,50 | 46,68 | 46,08 | 46,30 | -0,52% | 66.300,00 |
| 25.05.2026 | 46,06 | 46,90 | 46,06 | 46,54 | 1,48% | 91.386,00 |
| 22.05.2026 | 45,58 | 46,18 | 45,58 | 45,86 | 1,60% | 101.291,00 |
| 21.05.2026 | 45,32 | 45,84 | 45,14 | 45,14 | -0,49% | 59.629,00 |
| 20.05.2026 | 44,42 | 45,66 | 44,06 | 45,36 | 1,80% | 104.898,00 |
| 19.05.2026 | 45,16 | 45,76 | 44,54 | 44,56 | -1,02% | 87.473,00 |
| 18.05.2026 | 44,08 | 45,22 | 43,88 | 45,02 | -5,66% | 116.120,00 |
| 15.05.2026 | 47,98 | 48,38 | 47,42 | 47,72 | -1,00% | 141.856,00 |
| 14.05.2026 | 48,40 | 48,70 | 47,66 | 48,20 | 0,63% | 105.529,00 |
| 13.05.2026 | 48,70 | 48,78 | 47,56 | 47,90 | 1,91% | 132.302,00 |
| 12.05.2026 | 48,00 | 48,00 | 47,00 | 47,00 | -2,49% | 82.109,00 |
| 11.05.2026 | 48,22 | 48,46 | 47,96 | 48,20 | 0,17% | 68.991,00 |
| 08.05.2026 | 47,86 | 48,34 | 47,74 | 48,12 | -0,41% | 67.674,00 |
| 07.05.2026 | 49,24 | 49,60 | 48,32 | 48,32 | -0,62% | 79.855,00 |
| 06.05.2026 | 48,46 | 49,54 | 48,06 | 48,62 | 2,14% | 126.443,00 |
| 05.05.2026 | 47,00 | 47,72 | 46,88 | 47,60 | 1,67% | 85.016,00 |
| 04.05.2026 | 47,00 | 47,52 | 46,82 | 46,82 | 0,99% | 81.395,00 |
| 30.04.2026 | 45,76 | 46,50 | 45,58 | 46,36 | 0,48% | 53.945,00 |
| 29.04.2026 | 46,34 | 46,34 | 45,64 | 46,14 | -0,26% | 65.738,00 |
| 28.04.2026 | 46,54 | 46,54 | 45,80 | 46,26 | -0,13% | 75.504,00 |
| 27.04.2026 | 46,00 | 46,54 | 46,00 | 46,32 | 0,70% | 49.554,00 |
| 24.04.2026 | 46,00 | 46,50 | 45,54 | 46,00 | -0,39% | 69.941,00 |
| 23.04.2026 | 47,00 | 47,00 | 45,98 | 46,18 | -1,45% | 79.853,00 |
| 22.04.2026 | 47,38 | 47,56 | 46,52 | 46,86 | -1,31% | 76.559,00 |
| 21.04.2026 | 47,46 | 48,02 | 47,20 | 47,48 | 0,30% | 81.520,00 |
| 20.04.2026 | 47,32 | 47,50 | 46,72 | 47,34 | -1,42% | 144.088,00 |
| 17.04.2026 | 46,58 | 48,04 | 46,56 | 48,02 | 3,09% | 146.381,00 |
| 16.04.2026 | 46,54 | 47,40 | 46,44 | 46,58 | 0,39% | 103.630,00 |
| 15.04.2026 | 45,48 | 46,60 | 45,44 | 46,40 | 2,34% | 106.101,00 |
| 14.04.2026 | 44,78 | 45,34 | 44,54 | 45,34 | 1,89% | 110.286,00 |
| 13.04.2026 | 43,44 | 44,50 | 43,08 | 44,50 | 2,39% | 136.526,00 |
| 10.04.2026 | 43,00 | 43,72 | 42,98 | 43,46 | 1,54% | 143.611,00 |
| 09.04.2026 | 42,00 | 42,80 | 42,00 | 42,80 | 0,28% | 169.437,00 |
| 08.04.2026 | 42,50 | 43,54 | 42,30 | 42,68 | 3,34% | 162.469,00 |
| 07.04.2026 | 41,82 | 42,38 | 40,98 | 41,30 | -0,19% | 105.917,00 |
| 02.04.2026 | 41,14 | 41,38 | 40,14 | 41,38 | -0,77% | 87.024,00 |
| 01.04.2026 | 41,42 | 41,80 | 40,64 | 41,70 | 3,22% | 133.616,00 |
| 31.03.2026 | 39,68 | 40,40 | 39,48 | 40,40 | 2,18% | 272.620,00 |
| 30.03.2026 | 38,66 | 39,54 | 38,26 | 39,54 | 2,07% | 140.699,00 |
| 27.03.2026 | 39,04 | 39,10 | 38,58 | 38,74 | -0,46% | 95.714,00 |
| 26.03.2026 | 38,94 | 39,34 | 38,56 | 38,92 | -0,87% | 144.376,00 |
| 25.03.2026 | 38,26 | 39,50 | 38,26 | 39,26 | 3,92% | 141.799,00 |
| 24.03.2026 | 38,84 | 39,06 | 37,54 | 37,78 | -2,88% | 139.842,00 |
| 23.03.2026 | 38,36 | 39,72 | 38,06 | 38,90 | -0,71% | 192.890,00 |
| 20.03.2026 | 39,98 | 40,24 | 38,76 | 39,18 | -2,00% | 1.081.022,00 |
| 19.03.2026 | 39,86 | 40,54 | 39,34 | 39,98 | -0,40% | 175.072,00 |
| 18.03.2026 | 40,00 | 40,92 | 40,00 | 40,14 | 1,11% | 195.057,00 |
| 17.03.2026 | 39,56 | 40,24 | 39,36 | 39,70 | -0,30% | 178.287,00 |
| 16.03.2026 | 41,18 | 41,18 | 39,66 | 39,82 | -4,42% | 274.114,00 |
| 13.03.2026 | 40,44 | 42,32 | 40,28 | 41,66 | 2,41% | 172.440,00 |
| 12.03.2026 | 39,74 | 41,42 | 39,36 | 40,68 | 2,37% | 229.663,00 |
| 11.03.2026 | 44,40 | 44,94 | 39,22 | 39,74 | -11,61% | 568.539,00 |
| 10.03.2026 | 45,70 | 45,82 | 44,30 | 44,96 | 0,36% | 165.898,00 |
| 09.03.2026 | 44,56 | 45,06 | 44,00 | 44,80 | -1,80% | 126.965,00 |
| 06.03.2026 | 46,12 | 46,34 | 45,24 | 45,62 | -1,00% | 103.143,00 |
| 05.03.2026 | 46,80 | 47,40 | 46,00 | 46,08 | -2,08% | 116.142,00 |
| 04.03.2026 | 46,08 | 47,06 | 45,54 | 47,06 | 2,04% | 93.677,00 |
| 03.03.2026 | 47,00 | 47,00 | 45,32 | 46,12 | -3,07% | 141.210,00 |
| 02.03.2026 | 48,30 | 48,52 | 47,58 | 47,58 | -4,50% | 139.024,00 |
| 27.02.2026 | 49,40 | 49,82 | 48,70 | 49,82 | 0,73% | 210.600,00 |
| 26.02.2026 | 48,62 | 49,56 | 47,90 | 49,46 | 1,98% | 111.535,00 |
| 25.02.2026 | 48,20 | 48,76 | 48,18 | 48,50 | 0,96% | 57.961,00 |
| 24.02.2026 | 48,20 | 48,58 | 47,90 | 48,04 | -0,33% | 93.995,00 |
| 23.02.2026 | 49,40 | 49,92 | 48,10 | 48,20 | -3,02% | 123.309,00 |
| 20.02.2026 | 49,38 | 50,15 | 49,28 | 49,70 | 1,47% | 70.934,00 |
| 19.02.2026 | 50,25 | 50,45 | 48,98 | 48,98 | -2,82% | 89.748,00 |
| 18.02.2026 | 49,62 | 50,65 | 49,22 | 50,40 | 1,53% | 80.498,00 |
| 17.02.2026 | 48,68 | 49,64 | 48,50 | 49,64 | 1,80% | 133.531,00 |
| 16.02.2026 | 49,52 | 49,84 | 48,40 | 48,76 | -1,14% | 115.955,00 |
| 13.02.2026 | 49,58 | 49,83 | 49,16 | 49,32 | -0,36% | 95.809,00 |
| 12.02.2026 | 50,30 | 50,65 | 49,46 | 49,50 | -0,88% | 77.751,00 |
| 11.02.2026 | 51,15 | 51,15 | 49,94 | 49,94 | -2,75% | 118.050,00 |
| 10.02.2026 | 50,30 | 51,50 | 50,05 | 51,35 | 2,70% | 96.277,00 |
| 09.02.2026 | 49,50 | 50,10 | 49,50 | 50,00 | 1,50% | 71.306,00 |
| 06.02.2026 | 48,80 | 49,54 | 48,16 | 49,26 | 0,24% | 115.501,00 |
| 05.02.2026 | 50,00 | 50,20 | 48,54 | 49,14 | -1,72% | 128.292,00 |
| 04.02.2026 | 50,20 | 50,55 | 49,50 | 50,00 | -0,30% | 140.464,00 |
| 03.02.2026 | 51,55 | 51,60 | 50,15 | 50,15 | -2,34% | 94.081,00 |
| 02.02.2026 | 50,35 | 51,65 | 49,96 | 51,35 | 1,38% | 85.079,00 |
| 30.01.2026 | 51,00 | 51,00 | 50,50 | 50,65 | -0,78% | 107.680,00 |
| 29.01.2026 | 51,40 | 52,25 | 51,05 | 51,05 | 0,10% | 86.652,00 |
| 28.01.2026 | 50,55 | 51,35 | 50,25 | 51,00 | 0,99% | 78.233,00 |
| 27.01.2026 | 50,50 | 50,85 | 50,40 | 50,50 | 0,20% | 74.611,00 |
| 26.01.2026 | 50,35 | 50,65 | 49,96 | 50,40 | 0,10% | 85.675,00 |
| 23.01.2026 | 50,10 | 50,80 | 49,92 | 50,35 | -0,10% | 46.390,00 |
| 22.01.2026 | 50,55 | 50,80 | 50,00 | 50,40 | 1,82% | 98.522,00 |
| 21.01.2026 | 49,04 | 49,80 | 48,64 | 49,50 | 0,81% | 65.543,00 |
| 20.01.2026 | 50,00 | 50,25 | 48,94 | 49,10 | -2,48% | 97.868,00 |
| 19.01.2026 | 52,00 | 52,25 | 50,15 | 50,35 | -5,09% | 138.506,00 |
| 16.01.2026 | 53,20 | 53,45 | 52,60 | 53,05 | -0,28% | 122.549,00 |
| 15.01.2026 | 52,75 | 53,40 | 52,25 | 53,20 | 1,14% | 68.000,00 |
| 14.01.2026 | 52,40 | 52,70 | 51,55 | 52,60 | 0,19% | 133.023,00 |
| 13.01.2026 | 52,80 | 53,50 | 52,50 | 52,50 | -0,28% | 56.862,00 |
| 12.01.2026 | 52,50 | 52,70 | 52,05 | 52,65 | 0,29% | 58.388,00 |
| 09.01.2026 | 51,80 | 52,60 | 51,50 | 52,50 | 1,65% | 81.764,00 |
| 08.01.2026 | 51,85 | 51,90 | 50,65 | 51,65 | -0,67% | 92.849,00 |
| 07.01.2026 | 52,80 | 52,80 | 51,70 | 52,00 | -1,05% | 96.160,00 |