76,250€
-0,20%
Echtzeit-Aktienkurs EURAZEO SE
Bid:
Ask:
Aktienkurse zur EURAZEO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 69,45 | 70,33 | 69,05 | 69,25 | -1,11% | - |
| 16.12.2024 | 69,58 | 70,15 | 69,13 | 70,03 | 0,43% | - |
| 13.12.2024 | 70,50 | 70,65 | 69,58 | 69,73 | -1,06% | - |
| 12.12.2024 | 72,43 | 72,60 | 70,48 | 70,48 | -1,12% | - |
| 11.12.2024 | 71,05 | 71,55 | 70,23 | 71,28 | -0,28% | 150,00 |
| 10.12.2024 | 70,93 | 71,78 | 70,58 | 71,48 | 0,70% | - |
| 09.12.2024 | 69,95 | 71,70 | 69,95 | 70,98 | 0,85% | - |
| 06.12.2024 | 69,58 | 70,78 | 69,30 | 70,38 | 1,08% | - |
| 05.12.2024 | 68,65 | 69,90 | 68,65 | 69,63 | 1,35% | - |
| 04.12.2024 | 67,00 | 68,98 | 67,00 | 68,70 | 1,93% | - |
| 03.12.2024 | 67,18 | 67,48 | 66,45 | 67,40 | 0,30% | - |
| 02.12.2024 | 68,95 | 69,33 | 66,73 | 67,20 | -3,45% | - |
| 29.11.2024 | 69,83 | 69,88 | 69,30 | 69,60 | -0,54% | - |
| 28.11.2024 | 69,88 | 70,68 | 69,65 | 69,98 | 0,39% | - |
| 27.11.2024 | 69,10 | 69,95 | 68,43 | 69,70 | 0,76% | - |
| 26.11.2024 | 70,13 | 70,38 | 69,03 | 69,18 | -1,60% | - |
| 25.11.2024 | 69,40 | 70,48 | 69,40 | 70,30 | 1,44% | - |
| 22.11.2024 | 69,08 | 69,65 | 68,30 | 69,30 | 0,25% | - |
| 21.11.2024 | 69,83 | 69,83 | 68,30 | 69,13 | -0,65% | - |
| 20.11.2024 | 69,78 | 70,25 | 69,40 | 69,58 | -0,07% | - |
| 19.11.2024 | 69,28 | 70,33 | 68,60 | 69,63 | 0,83% | - |
| 18.11.2024 | 69,08 | 69,35 | 68,68 | 69,05 | 0,29% | - |
| 15.11.2024 | 68,60 | 69,55 | 68,43 | 68,85 | -0,51% | - |
| 14.11.2024 | 67,83 | 69,58 | 67,83 | 69,20 | 1,58% | - |
| 13.11.2024 | 67,48 | 68,95 | 67,23 | 68,13 | 0,33% | - |
| 12.11.2024 | 68,98 | 69,30 | 67,60 | 67,90 | -2,44% | - |
| 11.11.2024 | 69,58 | 70,30 | 69,43 | 69,60 | 0,51% | - |
| 08.11.2024 | 69,60 | 69,63 | 68,73 | 69,25 | -0,72% | - |
| 07.11.2024 | 67,93 | 69,75 | 67,53 | 69,75 | 2,65% | - |
| 06.11.2024 | 68,83 | 70,13 | 67,65 | 67,95 | -1,02% | - |
| 05.11.2024 | 68,70 | 69,13 | 68,03 | 68,65 | 0,07% | - |
| 04.11.2024 | 70,78 | 70,78 | 68,10 | 68,60 | -2,59% | - |
| 01.11.2024 | 69,35 | 70,80 | 69,35 | 70,43 | 0,90% | - |
| 31.10.2024 | 69,93 | 70,35 | 69,60 | 69,80 | -0,96% | - |
| 30.10.2024 | 70,43 | 71,38 | 69,65 | 70,48 | -0,14% | - |
| 29.10.2024 | 71,50 | 72,45 | 70,58 | 70,58 | -1,74% | - |
| 28.10.2024 | 71,10 | 72,20 | 71,05 | 71,83 | 1,70% | - |
| 25.10.2024 | 70,85 | 71,43 | 70,55 | 70,63 | -0,32% | - |
| 24.10.2024 | 71,18 | 71,58 | 70,75 | 70,85 | -0,21% | - |
| 23.10.2024 | 73,30 | 73,43 | 70,85 | 71,00 | -3,14% | - |
| 22.10.2024 | 73,43 | 74,20 | 73,05 | 73,30 | -0,14% | - |
| 21.10.2024 | 74,10 | 75,33 | 73,23 | 73,40 | -1,67% | - |
| 18.10.2024 | 73,45 | 75,05 | 73,45 | 74,65 | 1,01% | - |
| 17.10.2024 | 73,68 | 74,63 | 73,55 | 73,90 | 0,20% | - |
| 16.10.2024 | 73,25 | 73,98 | 72,50 | 73,75 | 0,61% | - |
| 15.10.2024 | 73,60 | 74,55 | 73,28 | 73,30 | -1,01% | - |
| 14.10.2024 | 73,33 | 74,05 | 72,95 | 74,05 | 0,92% | - |
| 11.10.2024 | 72,50 | 73,45 | 72,48 | 73,38 | 1,14% | - |
| 10.10.2024 | 72,90 | 73,00 | 72,23 | 72,55 | -0,68% | - |
| 09.10.2024 | 72,15 | 73,18 | 72,15 | 73,05 | 0,48% | - |
| 08.10.2024 | 71,48 | 72,75 | 71,33 | 72,70 | 1,15% | - |
| 07.10.2024 | 72,95 | 73,48 | 71,80 | 71,88 | -2,28% | - |