53,800€
-4,10%
Echtzeit-Aktienkurs EURAZEO SE
Bid:
Ask:
Aktienkurse zur EURAZEO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 54,90 | 55,48 | 53,70 | 53,80 | -4,10% | - |
| 06.11.2025 | 57,33 | 57,33 | 54,73 | 56,10 | -2,18% | - |
| 05.11.2025 | 58,38 | 58,68 | 57,28 | 57,35 | 0,09% | - |
| 04.11.2025 | 58,08 | 58,93 | 57,08 | 57,30 | -2,22% | - |
| 03.11.2025 | 59,23 | 59,23 | 58,53 | 58,60 | -0,85% | - |
| 31.10.2025 | 59,63 | 60,18 | 58,98 | 59,10 | -1,17% | - |
| 30.10.2025 | 60,18 | 60,18 | 59,40 | 59,80 | -0,25% | - |
| 29.10.2025 | 60,13 | 60,58 | 59,75 | 59,95 | -0,17% | - |
| 28.10.2025 | 59,93 | 60,50 | 59,88 | 60,05 | 0,00% | - |
| 27.10.2025 | 60,68 | 60,68 | 59,90 | 60,05 | 0,76% | - |
| 24.10.2025 | 60,38 | 60,65 | 59,60 | 59,60 | -0,75% | - |
| 23.10.2025 | 60,58 | 60,90 | 59,88 | 60,05 | -0,99% | - |
| 22.10.2025 | 60,08 | 60,83 | 59,80 | 60,65 | 1,59% | - |
| 21.10.2025 | 59,60 | 60,40 | 59,50 | 59,70 | -0,08% | - |
| 20.10.2025 | 59,08 | 59,95 | 58,38 | 59,75 | 1,88% | - |
| 17.10.2025 | 60,08 | 60,08 | 57,08 | 58,65 | -2,66% | - |
| 16.10.2025 | 60,73 | 61,18 | 60,08 | 60,25 | -1,95% | - |
| 15.10.2025 | 61,33 | 61,78 | 60,48 | 61,45 | 1,49% | - |
| 14.10.2025 | 60,53 | 61,30 | 59,70 | 60,55 | 0,75% | - |
| 13.10.2025 | 60,80 | 61,33 | 60,10 | 60,10 | -3,06% | - |
| 10.10.2025 | 61,18 | 62,45 | 60,75 | 62,00 | 1,64% | - |
| 09.10.2025 | 59,98 | 61,90 | 59,95 | 61,00 | 2,26% | - |
| 08.10.2025 | 59,60 | 60,75 | 59,50 | 59,65 | 0,34% | - |
| 07.10.2025 | 59,53 | 59,93 | 58,98 | 59,45 | 0,51% | - |
| 06.10.2025 | 59,33 | 59,90 | 57,83 | 59,15 | 0,60% | - |
| 03.10.2025 | 59,00 | 59,75 | 58,68 | 58,80 | 1,55% | - |
| 02.10.2025 | 57,18 | 58,68 | 57,18 | 57,90 | 2,57% | - |
| 01.10.2025 | 56,10 | 57,10 | 55,90 | 56,45 | 1,26% | - |
| 30.09.2025 | 56,25 | 56,75 | 55,75 | 55,75 | 1,00% | - |
| 29.09.2025 | 55,08 | 56,30 | 54,53 | 55,20 | 1,85% | - |
| 26.09.2025 | 54,93 | 55,75 | 54,05 | 54,20 | -1,19% | - |
| 25.09.2025 | 54,98 | 55,70 | 54,83 | 54,85 | -1,08% | - |
| 24.09.2025 | 55,78 | 56,05 | 55,15 | 55,45 | -0,72% | - |
| 23.09.2025 | 55,15 | 56,18 | 55,15 | 55,85 | 2,29% | - |
| 22.09.2025 | 54,50 | 55,18 | 54,23 | 54,60 | 0,46% | - |
| 19.09.2025 | 54,85 | 55,15 | 54,23 | 54,35 | 0,46% | - |
| 18.09.2025 | 54,25 | 55,50 | 53,90 | 54,10 | 0,74% | - |
| 17.09.2025 | 53,75 | 54,18 | 53,58 | 53,70 | 0,00% | - |
| 16.09.2025 | 54,05 | 54,70 | 53,45 | 53,70 | 0,56% | - |
| 15.09.2025 | 54,68 | 54,75 | 53,40 | 53,40 | -3,78% | - |
| 12.09.2025 | 55,75 | 56,00 | 54,30 | 55,50 | 0,45% | - |
| 11.09.2025 | 53,90 | 55,88 | 53,90 | 55,25 | 2,50% | - |
| 10.09.2025 | 54,43 | 54,88 | 53,80 | 53,90 | -0,14% | - |
| 09.09.2025 | 54,05 | 54,43 | 53,78 | 53,98 | -0,09% | - |
| 08.09.2025 | 54,20 | 54,25 | 53,50 | 54,03 | 0,98% | - |
| 05.09.2025 | 54,18 | 54,70 | 53,50 | 53,50 | -0,88% | - |
| 04.09.2025 | 54,50 | 54,88 | 53,75 | 53,98 | 0,23% | - |
| 03.09.2025 | 54,80 | 54,90 | 53,85 | 53,85 | -0,55% | - |
| 02.09.2025 | 56,13 | 56,63 | 54,15 | 54,15 | -2,70% | - |
| 01.09.2025 | 56,30 | 56,43 | 55,48 | 55,65 | -0,62% | - |
| 29.08.2025 | 56,43 | 56,70 | 55,65 | 56,00 | -1,15% | - |
| 28.08.2025 | 55,35 | 56,68 | 55,18 | 56,65 | 2,30% | - |
| 27.08.2025 | 55,90 | 55,90 | 54,83 | 55,38 | -0,94% | - |
| 26.08.2025 | 54,75 | 56,00 | 53,20 | 55,90 | 1,41% | - |
| 25.08.2025 | 57,20 | 57,38 | 55,05 | 55,13 | -3,88% | - |
| 22.08.2025 | 56,25 | 57,58 | 56,18 | 57,35 | 1,77% | - |
| 21.08.2025 | 55,73 | 56,40 | 55,58 | 56,35 | 0,94% | - |
| 20.08.2025 | 57,15 | 57,15 | 55,53 | 55,83 | -2,28% | - |
| 19.08.2025 | 55,98 | 57,45 | 55,83 | 57,13 | 2,15% | - |
| 18.08.2025 | 54,93 | 55,95 | 54,85 | 55,93 | 1,73% | - |
| 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% | - |