69,025€
-0,18%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 71,30 | 72,63 | 71,30 | 72,43 | 1,44% | - |
| 24.03.2025 | 72,13 | 72,20 | 71,10 | 71,40 | -0,35% | - |
| 21.03.2025 | 72,75 | 72,75 | 70,13 | 71,65 | -1,61% | - |
| 20.03.2025 | 71,75 | 72,98 | 71,58 | 72,83 | 0,69% | - |
| 19.03.2025 | 70,25 | 72,48 | 70,25 | 72,33 | 1,54% | - |
| 18.03.2025 | 70,90 | 71,98 | 70,90 | 71,23 | -0,14% | - |
| 17.03.2025 | 70,53 | 71,40 | 70,33 | 71,33 | 0,85% | - |
| 14.03.2025 | 70,73 | 71,08 | 70,30 | 70,73 | 0,35% | - |
| 13.03.2025 | 72,30 | 72,45 | 70,33 | 70,48 | -2,63% | - |
| 12.03.2025 | 71,70 | 73,00 | 71,70 | 72,38 | 0,45% | - |
| 11.03.2025 | 72,55 | 73,08 | 71,35 | 72,05 | -0,31% | - |
| 10.03.2025 | 73,83 | 73,95 | 71,73 | 72,28 | -2,53% | - |
| 07.03.2025 | 75,10 | 75,73 | 73,40 | 74,15 | -1,33% | - |
| 06.03.2025 | 75,95 | 78,65 | 74,45 | 75,15 | -1,35% | - |
| 05.03.2025 | 75,68 | 76,93 | 74,70 | 76,18 | 1,20% | - |
| 04.03.2025 | 76,48 | 76,68 | 74,30 | 75,28 | -1,28% | - |
| 03.03.2025 | 76,68 | 77,95 | 76,25 | 76,25 | -0,13% | - |
| 28.02.2025 | 74,55 | 76,73 | 74,55 | 76,35 | 1,29% | - |
| 27.02.2025 | 78,85 | 79,28 | 75,38 | 75,38 | -4,35% | - |
| 26.02.2025 | 78,65 | 79,73 | 78,65 | 78,80 | -0,03% | - |
| 25.02.2025 | 78,90 | 80,05 | 78,45 | 78,83 | -0,13% | - |
| 24.02.2025 | 80,43 | 80,50 | 78,88 | 78,93 | -0,75% | - |
| 21.02.2025 | 79,50 | 80,35 | 79,43 | 79,53 | 0,09% | - |
| 20.02.2025 | 78,75 | 79,98 | 78,75 | 79,45 | 0,51% | - |
| 19.02.2025 | 80,43 | 80,73 | 78,93 | 79,05 | -1,68% | - |
| 18.02.2025 | 80,73 | 80,95 | 79,88 | 80,40 | -0,46% | - |
| 17.02.2025 | 79,55 | 80,85 | 79,55 | 80,78 | 1,00% | - |
| 14.02.2025 | 78,83 | 80,68 | 78,83 | 79,98 | 1,81% | - |
| 13.02.2025 | 79,80 | 80,70 | 78,50 | 78,55 | -1,35% | - |
| 12.02.2025 | 80,13 | 80,43 | 79,03 | 79,63 | -0,66% | - |
| 11.02.2025 | 79,40 | 80,18 | 79,40 | 80,15 | 0,25% | - |
| 10.02.2025 | 78,93 | 79,98 | 78,93 | 79,95 | 1,59% | - |
| 07.02.2025 | 79,68 | 80,05 | 78,65 | 78,70 | -1,13% | - |
| 06.02.2025 | 78,88 | 80,10 | 78,75 | 79,60 | 1,14% | - |
| 05.02.2025 | 78,35 | 79,03 | 78,10 | 78,70 | -0,32% | - |
| 04.02.2025 | 78,43 | 79,25 | 78,03 | 78,95 | 0,70% | - |
| 03.02.2025 | 77,83 | 78,73 | 77,83 | 78,40 | -1,20% | - |
| 31.01.2025 | 79,48 | 80,05 | 78,78 | 79,35 | -0,50% | - |
| 30.01.2025 | 77,15 | 79,75 | 77,15 | 79,75 | 2,90% | - |
| 29.01.2025 | 78,30 | 78,30 | 77,30 | 77,50 | -0,29% | - |
| 28.01.2025 | 76,80 | 77,85 | 76,80 | 77,73 | 0,26% | - |
| 27.01.2025 | 77,13 | 77,95 | 77,13 | 77,53 | -0,70% | - |
| 24.01.2025 | 78,35 | 79,10 | 77,95 | 78,08 | -0,73% | - |
| 23.01.2025 | 77,38 | 78,65 | 77,38 | 78,65 | 1,68% | - |
| 22.01.2025 | 77,70 | 78,10 | 77,15 | 77,35 | -0,48% | - |
| 21.01.2025 | 77,65 | 78,15 | 77,48 | 77,73 | -0,13% | - |
| 20.01.2025 | 77,20 | 78,05 | 76,93 | 77,83 | 0,91% | - |
| 17.01.2025 | 76,80 | 78,10 | 76,80 | 77,13 | 0,49% | - |
| 16.01.2025 | 76,15 | 77,00 | 75,58 | 76,75 | 0,66% | - |
| 15.01.2025 | 75,33 | 76,48 | 75,03 | 76,25 | 1,46% | - |
| 14.01.2025 | 75,30 | 75,88 | 73,63 | 75,15 | -0,43% | - |
| 13.01.2025 | 72,28 | 75,83 | 72,28 | 75,48 | 3,89% | - |
| 10.01.2025 | 70,85 | 73,13 | 70,85 | 72,65 | 1,75% | - |
| 09.01.2025 | 70,05 | 71,63 | 70,05 | 71,40 | 1,24% | - |
| 08.01.2025 | 70,70 | 71,78 | 70,13 | 70,53 | -0,74% | - |
| 07.01.2025 | 72,15 | 73,08 | 71,05 | 71,05 | -1,15% | - |
| 06.01.2025 | 71,48 | 72,68 | 71,45 | 71,88 | 0,88% | - |
| 03.01.2025 | 72,05 | 72,83 | 71,08 | 71,25 | -1,45% | - |
| 02.01.2025 | 72,03 | 72,73 | 71,20 | 72,30 | 2,41% | - |
| 30.12.2024 | 70,10 | 70,78 | 70,05 | 70,60 | 0,36% | - |
| 27.12.2024 | 69,00 | 70,68 | 69,00 | 70,35 | 0,97% | - |
| 23.12.2024 | 69,25 | 69,78 | 69,00 | 69,68 | 0,72% | - |
| 20.12.2024 | 69,28 | 69,45 | 67,60 | 69,18 | -0,36% | - |
| 19.12.2024 | 69,68 | 69,83 | 68,28 | 69,43 | -0,68% | - |
| 18.12.2024 | 69,23 | 70,53 | 68,98 | 69,90 | 0,94% | - |