54,500€
1,30%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 54,55 | 55,90 | 54,00 | 54,98 | 1,06% | - |
| 14.08.2025 | 54,33 | 54,83 | 53,85 | 54,40 | -0,32% | - |
| 13.08.2025 | 55,18 | 55,35 | 53,55 | 54,58 | -1,04% | - |
| 12.08.2025 | 54,58 | 55,28 | 54,55 | 55,15 | 1,19% | - |
| 11.08.2025 | 54,38 | 54,85 | 54,00 | 54,50 | 0,74% | - |
| 08.08.2025 | 54,00 | 54,40 | 53,40 | 54,10 | 0,19% | - |
| 07.08.2025 | 53,28 | 54,80 | 53,28 | 54,00 | 1,46% | - |
| 06.08.2025 | 53,48 | 53,73 | 52,93 | 53,23 | -0,05% | - |
| 05.08.2025 | 52,48 | 53,50 | 52,20 | 53,25 | 1,82% | - |
| 04.08.2025 | 51,88 | 52,93 | 51,78 | 52,30 | 1,06% | - |
| 01.08.2025 | 51,33 | 52,55 | 50,93 | 51,75 | 0,15% | - |
| 31.07.2025 | 51,85 | 51,93 | 50,68 | 51,68 | -0,05% | - |
| 30.07.2025 | 52,35 | 52,45 | 51,35 | 51,70 | -1,10% | - |
| 29.07.2025 | 53,78 | 53,78 | 52,00 | 52,28 | -2,20% | - |
| 28.07.2025 | 56,30 | 56,38 | 53,35 | 53,45 | -3,95% | - |
| 25.07.2025 | 56,30 | 56,30 | 53,83 | 55,65 | -1,46% | - |
| 24.07.2025 | 65,53 | 65,53 | 55,10 | 56,48 | -13,88% | - |
| 23.07.2025 | 63,93 | 65,58 | 63,83 | 65,58 | 3,47% | - |
| 22.07.2025 | 63,35 | 64,05 | 62,60 | 63,38 | -0,12% | - |
| 21.07.2025 | 64,40 | 64,53 | 63,45 | 63,45 | -1,21% | - |
| 18.07.2025 | 63,08 | 65,55 | 63,08 | 64,23 | 2,11% | - |
| 17.07.2025 | 62,15 | 62,95 | 61,58 | 62,90 | 1,25% | - |
| 16.07.2025 | 60,63 | 62,18 | 60,63 | 62,13 | 1,97% | - |
| 15.07.2025 | 61,73 | 62,15 | 60,63 | 60,93 | -1,06% | - |
| 14.07.2025 | 60,18 | 62,93 | 60,10 | 61,58 | 1,69% | - |
| 11.07.2025 | 60,60 | 60,85 | 60,23 | 60,55 | -0,53% | - |
| 10.07.2025 | 60,05 | 61,03 | 60,05 | 60,88 | 1,12% | - |
| 09.07.2025 | 59,53 | 60,40 | 59,38 | 60,20 | 1,18% | - |
| 08.07.2025 | 58,70 | 59,63 | 58,68 | 59,50 | 1,62% | - |
| 07.07.2025 | 59,58 | 59,68 | 58,55 | 58,55 | -1,26% | - |
| 04.07.2025 | 61,43 | 61,43 | 59,30 | 59,30 | -3,93% | - |
| 03.07.2025 | 60,60 | 62,00 | 60,60 | 61,73 | 1,86% | - |
| 02.07.2025 | 60,80 | 61,40 | 60,03 | 60,60 | 0,04% | - |
| 01.07.2025 | 60,83 | 61,18 | 59,60 | 60,58 | -0,21% | - |
| 30.06.2025 | 62,50 | 62,50 | 60,70 | 60,70 | -2,49% | - |
| 27.06.2025 | 61,45 | 62,38 | 61,10 | 62,25 | 1,72% | - |
| 26.06.2025 | 62,50 | 62,93 | 60,70 | 61,20 | -2,47% | - |
| 25.06.2025 | 62,70 | 63,68 | 62,65 | 62,75 | -0,59% | - |
| 24.06.2025 | 61,30 | 63,15 | 61,30 | 63,13 | 4,04% | - |
| 23.06.2025 | 59,78 | 60,88 | 59,68 | 60,68 | 1,00% | - |
| 20.06.2025 | 59,68 | 60,55 | 59,55 | 60,08 | 1,31% | - |
| 19.06.2025 | 59,38 | 59,78 | 58,95 | 59,30 | -0,71% | - |
| 18.06.2025 | 59,03 | 59,90 | 58,93 | 59,73 | 1,36% | - |
| 17.06.2025 | 58,85 | 59,60 | 58,73 | 58,93 | -0,84% | - |
| 16.06.2025 | 58,88 | 60,15 | 58,88 | 59,43 | 1,41% | - |
| 13.06.2025 | 60,00 | 60,00 | 58,48 | 58,60 | -3,78% | - |
| 12.06.2025 | 60,80 | 61,43 | 60,45 | 60,90 | -0,81% | - |
| 11.06.2025 | 61,70 | 62,73 | 61,40 | 61,40 | -1,21% | - |
| 10.06.2025 | 60,85 | 62,43 | 60,85 | 62,15 | 1,59% | - |
| 09.06.2025 | 60,90 | 61,75 | 60,85 | 61,18 | 0,25% | - |
| 06.06.2025 | 60,18 | 61,15 | 59,88 | 61,03 | 1,67% | - |
| 05.06.2025 | 60,40 | 61,33 | 59,83 | 60,03 | -1,36% | - |
| 04.06.2025 | 63,18 | 63,18 | 60,48 | 60,85 | -3,53% | - |
| 03.06.2025 | 61,28 | 63,10 | 61,28 | 63,08 | 2,64% | - |
| 02.06.2025 | 61,13 | 61,48 | 60,58 | 61,45 | -0,16% | - |
| 30.05.2025 | 60,80 | 62,30 | 60,80 | 61,55 | 0,82% | - |
| 29.05.2025 | 62,13 | 62,30 | 60,95 | 61,05 | -0,77% | - |
| 28.05.2025 | 61,25 | 62,20 | 61,25 | 61,53 | -0,28% | - |
| 27.05.2025 | 61,20 | 62,43 | 61,20 | 61,70 | 0,04% | - |
| 26.05.2025 | 61,33 | 62,60 | 61,23 | 61,68 | -2,84% | - |
| 23.05.2025 | 64,25 | 65,08 | 62,03 | 63,48 | -1,24% | - |
| 22.05.2025 | 65,10 | 65,55 | 63,70 | 64,28 | -1,83% | - |
| 21.05.2025 | 67,40 | 67,78 | 64,50 | 65,48 | -3,46% | - |
| 20.05.2025 | 67,35 | 68,83 | 67,08 | 67,83 | 0,04% | - |
| 19.05.2025 | 68,93 | 68,93 | 66,90 | 67,80 | -1,77% | - |
| 16.05.2025 | 69,40 | 70,53 | 68,75 | 69,03 | -0,54% | - |
| 15.05.2025 | 67,70 | 69,70 | 67,35 | 69,40 | 1,57% | - |
| 14.05.2025 | 69,18 | 69,55 | 67,55 | 68,33 | -1,26% | - |
| 13.05.2025 | 68,95 | 69,33 | 68,10 | 69,20 | 0,25% | - |
| 12.05.2025 | 66,20 | 69,20 | 66,20 | 69,03 | 3,95% | - |
| 09.05.2025 | 66,58 | 67,00 | 66,00 | 66,40 | -0,19% | - |
| 08.05.2025 | 65,40 | 66,68 | 65,40 | 66,53 | 2,07% | - |
| 07.05.2025 | 64,40 | 65,60 | 64,40 | 65,18 | 0,70% | - |
| 06.05.2025 | 64,25 | 65,23 | 63,85 | 64,73 | 0,00% | - |
| 05.05.2025 | 64,65 | 65,33 | 64,55 | 64,73 | -0,80% | - |
| 02.05.2025 | 64,50 | 66,23 | 64,40 | 65,25 | 1,83% | - |
| 30.04.2025 | 63,48 | 64,20 | 63,48 | 64,08 | 1,06% | - |
| 29.04.2025 | 62,25 | 63,90 | 62,25 | 63,40 | 1,16% | - |
| 28.04.2025 | 62,98 | 63,50 | 62,50 | 62,68 | -0,75% | - |
| 25.04.2025 | 61,95 | 63,53 | 61,95 | 63,15 | 1,45% | - |
| 24.04.2025 | 60,05 | 62,25 | 60,05 | 62,25 | 3,11% | - |
| 23.04.2025 | 59,73 | 61,23 | 59,73 | 60,38 | 2,03% | - |
| 22.04.2025 | 58,20 | 59,28 | 57,60 | 59,18 | 1,11% | - |
| 17.04.2025 | 57,00 | 58,73 | 56,95 | 58,53 | 3,49% | - |
| 16.04.2025 | 57,98 | 58,33 | 56,35 | 56,55 | -3,54% | - |
| 15.04.2025 | 57,90 | 58,80 | 57,68 | 58,63 | 1,43% | - |
| 14.04.2025 | 56,78 | 58,18 | 56,78 | 57,80 | 2,03% | - |
| 11.04.2025 | 56,33 | 56,65 | 54,15 | 56,65 | 1,39% | - |
| 10.04.2025 | 58,15 | 60,33 | 55,18 | 55,88 | -5,42% | - |
| 09.04.2025 | 54,95 | 59,45 | 53,75 | 59,08 | 6,11% | - |
| 08.04.2025 | 56,00 | 58,13 | 55,25 | 55,68 | 0,86% | - |
| 07.04.2025 | 57,95 | 58,45 | 53,63 | 55,20 | -6,40% | - |
| 04.04.2025 | 63,43 | 63,45 | 58,38 | 58,98 | -7,02% | - |
| 03.04.2025 | 65,58 | 66,40 | 63,35 | 63,43 | -5,86% | - |
| 02.04.2025 | 68,75 | 69,08 | 66,30 | 67,38 | -2,57% | - |
| 01.04.2025 | 67,70 | 69,88 | 67,70 | 69,15 | 1,69% | - |
| 31.03.2025 | 70,20 | 70,68 | 67,63 | 68,00 | -4,26% | - |
| 28.03.2025 | 71,80 | 72,50 | 71,03 | 71,03 | -1,39% | - |
| 27.03.2025 | 71,58 | 72,10 | 70,45 | 72,03 | 0,45% | - |
| 26.03.2025 | 72,40 | 72,58 | 71,55 | 71,70 | -1,00% | - |