50,170$
-3,48%
Echtzeit-Aktienkurs Lazard Inc
Bid:
Ask:
Aktienkurse zur Lazard Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 50,27 | 50,79 | 49,20 | 50,19 | -3,44% | 1.327.323,00 |
| 31.07.2025 | 52,62 | 53,32 | 51,72 | 51,98 | -2,16% | 770.713,00 |
| 30.07.2025 | 52,89 | 53,59 | 52,38 | 53,13 | 0,32% | 1.102.871,00 |
| 29.07.2025 | 54,14 | 54,73 | 52,80 | 52,96 | -2,52% | 1.489.615,00 |
| 28.07.2025 | 54,73 | 54,80 | 52,60 | 54,33 | -0,95% | 1.647.693,00 |
| 25.07.2025 | 54,86 | 55,13 | 54,00 | 54,85 | 0,44% | 989.912,00 |
| 24.07.2025 | 57,00 | 57,00 | 53,86 | 54,61 | -0,65% | 1.340.107,00 |
| 23.07.2025 | 54,44 | 55,34 | 54,13 | 54,97 | 2,21% | 959.946,00 |
| 22.07.2025 | 52,96 | 54,16 | 52,47 | 53,78 | 1,91% | 694.108,00 |
| 21.07.2025 | 54,56 | 54,60 | 52,74 | 52,77 | -2,91% | 1.312.193,00 |
| 18.07.2025 | 54,53 | 54,86 | 53,94 | 54,35 | 0,35% | 773.420,00 |
| 17.07.2025 | 52,47 | 54,57 | 52,15 | 54,16 | 2,99% | 1.234.811,00 |
| 16.07.2025 | 52,44 | 52,79 | 51,33 | 52,59 | 1,25% | 939.163,00 |
| 15.07.2025 | 53,39 | 53,53 | 51,92 | 51,94 | -2,39% | 1.137.067,00 |
| 14.07.2025 | 51,80 | 53,44 | 51,50 | 53,21 | 2,48% | 1.045.457,00 |
| 11.07.2025 | 51,69 | 52,89 | 51,69 | 51,92 | -0,17% | 1.242.041,00 |
| 10.07.2025 | 50,87 | 52,28 | 50,05 | 52,01 | 2,32% | 1.019.999,00 |
| 09.07.2025 | 50,68 | 51,15 | 50,33 | 50,83 | 1,54% | 919.705,00 |
| 08.07.2025 | 49,79 | 50,98 | 49,21 | 50,06 | 0,52% | 1.054.464,00 |
| 07.07.2025 | 50,30 | 50,50 | 49,32 | 49,80 | -1,13% | 871.522,00 |
| 03.07.2025 | 50,27 | 50,96 | 50,13 | 50,37 | 0,70% | 788.378,00 |
| 02.07.2025 | 48,81 | 50,39 | 48,49 | 50,02 | 2,56% | 1.184.507,00 |
| 01.07.2025 | 47,40 | 49,19 | 47,40 | 48,77 | 1,65% | 939.387,00 |
| 30.06.2025 | 48,87 | 48,87 | 47,73 | 47,98 | 0,23% | 877.605,00 |
| 27.06.2025 | 47,99 | 48,76 | 47,58 | 47,87 | 0,59% | 2.751.660,00 |
| 26.06.2025 | 46,78 | 48,14 | 46,24 | 47,59 | 1,62% | 700.616,00 |
| 25.06.2025 | 46,97 | 47,21 | 45,92 | 46,83 | 0,30% | 983.163,00 |
| 24.06.2025 | 46,43 | 47,01 | 46,14 | 46,69 | 3,00% | 953.935,00 |
| 23.06.2025 | 43,12 | 45,43 | 43,12 | 45,33 | 3,87% | 920.448,00 |
| 20.06.2025 | 43,89 | 44,12 | 43,42 | 43,64 | 0,21% | 911.166,00 |
| 18.06.2025 | 43,00 | 44,27 | 42,88 | 43,55 | 1,40% | 662.711,00 |
| 17.06.2025 | 43,52 | 43,97 | 42,94 | 42,95 | -2,76% | 621.821,00 |
| 16.06.2025 | 43,81 | 45,08 | 43,73 | 44,17 | 2,39% | 739.583,00 |
| 13.06.2025 | 43,11 | 43,86 | 42,86 | 43,14 | -2,40% | 673.591,00 |
| 12.06.2025 | 43,47 | 44,42 | 42,93 | 44,20 | 0,89% | 671.508,00 |
| 11.06.2025 | 43,21 | 43,85 | 42,85 | 43,81 | 2,58% | 859.106,00 |
| 10.06.2025 | 43,79 | 43,95 | 42,63 | 42,71 | -2,80% | 762.515,00 |
| 09.06.2025 | 45,18 | 45,31 | 43,56 | 43,94 | -2,12% | 1.158.971,00 |
| 06.06.2025 | 44,00 | 45,06 | 43,82 | 44,89 | 3,20% | 673.112,00 |
| 05.06.2025 | 43,22 | 43,90 | 42,58 | 43,50 | 0,65% | 1.013.172,00 |
| 04.06.2025 | 43,89 | 43,98 | 43,11 | 43,22 | -1,05% | 1.003.135,00 |
| 03.06.2025 | 42,93 | 43,79 | 42,58 | 43,68 | 1,77% | 1.352.795,00 |
| 02.06.2025 | 43,25 | 43,46 | 42,40 | 42,92 | -1,11% | 616.884,00 |
| 30.05.2025 | 43,59 | 44,05 | 42,50 | 43,40 | -1,94% | 1.218.766,00 |
| 29.05.2025 | 44,81 | 44,81 | 43,83 | 44,26 | 0,36% | 527.653,00 |
| 28.05.2025 | 44,80 | 44,80 | 44,10 | 44,10 | -1,01% | 746.279,00 |
| 27.05.2025 | 43,86 | 44,84 | 42,90 | 44,55 | 3,60% | 649.419,00 |
| 23.05.2025 | 41,65 | 43,18 | 41,60 | 43,00 | -0,35% | 518.650,00 |
| 22.05.2025 | 42,78 | 43,74 | 42,69 | 43,15 | 0,72% | 818.895,00 |
| 21.05.2025 | 44,26 | 44,68 | 42,43 | 42,84 | -4,84% | 1.049.744,00 |
| 20.05.2025 | 45,60 | 45,90 | 44,62 | 45,02 | -2,19% | 530.022,00 |
| 19.05.2025 | 45,36 | 46,21 | 45,19 | 46,03 | -0,71% | 643.512,00 |
| 16.05.2025 | 46,10 | 46,57 | 45,42 | 46,36 | 0,32% | 970.824,00 |
| 15.05.2025 | 46,10 | 46,62 | 45,76 | 46,21 | -0,56% | 581.054,00 |
| 14.05.2025 | 46,07 | 46,91 | 45,76 | 46,47 | 0,19% | 595.053,00 |
| 13.05.2025 | 46,00 | 47,18 | 45,64 | 46,38 | 0,87% | 1.915.050,00 |
| 12.05.2025 | 45,00 | 47,50 | 45,00 | 45,98 | 8,09% | 1.980.958,00 |
| 09.05.2025 | 43,01 | 43,49 | 42,21 | 42,54 | -1,07% | 807.482,00 |
| 08.05.2025 | 41,60 | 43,63 | 41,35 | 43,00 | 5,70% | 1.483.271,00 |
| 07.05.2025 | 40,26 | 41,11 | 40,03 | 40,68 | 1,75% | 960.778,00 |
| 06.05.2025 | 39,80 | 40,91 | 39,71 | 39,98 | -1,26% | 1.403.193,00 |
| 05.05.2025 | 40,29 | 41,54 | 40,29 | 40,49 | -2,17% | 815.500,00 |
| 02.05.2025 | 40,42 | 41,55 | 40,12 | 41,39 | 5,00% | 1.013.722,00 |
| 01.05.2025 | 39,11 | 40,15 | 38,52 | 39,42 | 1,34% | 827.745,00 |
| 30.04.2025 | 38,12 | 38,94 | 37,37 | 38,90 | -0,23% | 782.843,00 |
| 29.04.2025 | 39,00 | 39,38 | 38,26 | 38,99 | -0,41% | 799.187,00 |
| 28.04.2025 | 38,50 | 39,58 | 38,47 | 39,15 | 1,32% | 926.130,00 |
| 25.04.2025 | 39,72 | 40,27 | 38,27 | 38,64 | -3,09% | 2.016.519,00 |
| 24.04.2025 | 38,28 | 40,14 | 37,77 | 39,87 | 5,11% | 2.011.539,00 |
| 23.04.2025 | 38,42 | 40,22 | 37,57 | 37,93 | 4,20% | 1.802.744,00 |
| 22.04.2025 | 35,31 | 36,83 | 35,18 | 36,40 | 5,78% | 1.216.974,00 |
| 21.04.2025 | 35,15 | 35,31 | 33,45 | 34,41 | -3,18% | 658.519,00 |
| 17.04.2025 | 34,99 | 35,75 | 34,65 | 35,54 | 1,92% | 695.821,00 |
| 16.04.2025 | 35,32 | 35,81 | 34,37 | 34,87 | -2,60% | 651.062,00 |
| 15.04.2025 | 36,38 | 36,72 | 35,73 | 35,80 | 0,62% | 981.253,00 |
| 14.04.2025 | 35,80 | 36,13 | 34,90 | 35,58 | 2,62% | 1.198.081,00 |
| 11.04.2025 | 34,63 | 35,22 | 32,84 | 34,67 | -0,86% | 1.720.989,00 |
| 10.04.2025 | 37,33 | 37,52 | 33,35 | 34,97 | -9,03% | 2.358.603,00 |
| 09.04.2025 | 32,39 | 38,76 | 32,04 | 38,44 | 15,06% | 2.579.504,00 |
| 08.04.2025 | 35,96 | 36,37 | 32,89 | 33,41 | -1,85% | 1.663.939,00 |
| 07.04.2025 | 33,26 | 35,40 | 31,97 | 34,04 | -3,41% | 3.497.720,00 |
| 04.04.2025 | 36,82 | 36,82 | 33,62 | 35,24 | -8,75% | 2.458.805,00 |
| 03.04.2025 | 42,78 | 42,78 | 38,40 | 38,62 | -15,08% | 3.689.766,00 |
| 02.04.2025 | 42,72 | 45,87 | 42,23 | 45,48 | 3,79% | 1.127.377,00 |
| 01.04.2025 | 43,26 | 44,06 | 42,50 | 43,82 | 1,20% | 783.457,00 |
| 31.03.2025 | 42,72 | 43,46 | 42,14 | 43,30 | 0,30% | 886.484,00 |
| 28.03.2025 | 44,57 | 44,88 | 42,96 | 43,17 | -3,66% | 852.847,00 |
| 27.03.2025 | 45,85 | 45,85 | 44,39 | 44,81 | -2,97% | 685.871,00 |
| 26.03.2025 | 47,24 | 47,64 | 46,09 | 46,18 | -1,39% | 540.167,00 |
| 25.03.2025 | 47,51 | 47,90 | 46,36 | 46,83 | -0,51% | 675.634,00 |
| 24.03.2025 | 46,99 | 47,90 | 46,75 | 47,07 | 2,53% | 675.511,00 |
| 21.03.2025 | 45,02 | 46,40 | 44,82 | 45,91 | 0,31% | 1.687.695,00 |
| 20.03.2025 | 45,82 | 46,94 | 45,72 | 45,77 | -1,72% | 876.897,00 |
| 19.03.2025 | 46,00 | 47,49 | 45,69 | 46,57 | 0,93% | 1.003.076,00 |
| 18.03.2025 | 45,57 | 46,24 | 44,63 | 46,14 | 0,92% | 899.965,00 |
| 17.03.2025 | 44,84 | 46,15 | 44,43 | 45,72 | 1,76% | 893.407,00 |
| 14.03.2025 | 44,95 | 45,88 | 44,22 | 44,93 | 0,00% | 1.969.144,00 |
| 13.03.2025 | 45,49 | 46,05 | 44,10 | 44,93 | -1,99% | 1.300.222,00 |
| 12.03.2025 | 45,54 | 47,80 | 44,66 | 45,84 | -0,33% | 1.534.242,00 |
| 11.03.2025 | 45,24 | 47,03 | 44,76 | 45,99 | 2,54% | 1.750.885,00 |