36,640$
2,89%
Echtzeit-Aktienkurs Lazard Inc
Bid:
Ask:
Aktienkurse zur Lazard Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 36,50 | 37,39 | 35,32 | 36,67 | 2,98% | 1.470.642,00 |
| 19.10.2026 | 36,40 | 37,00 | 35,59 | 35,61 | -1,33% | 1.286.812,00 |
| 16.10.2026 | 36,42 | 36,99 | 35,70 | 36,09 | -0,19% | 1.650.468,00 |
| 15.10.2026 | 34,89 | 36,46 | 34,31 | 36,16 | 4,33% | 1.932.749,00 |
| 14.10.2026 | 35,68 | 35,94 | 34,13 | 34,66 | -5,09% | 2.286.143,00 |
| 13.10.2026 | 37,18 | 37,58 | 36,43 | 36,52 | -1,43% | 2.634.309,00 |
| 12.10.2026 | 36,07 | 37,40 | 35,35 | 37,05 | 0,82% | 1.741.585,00 |
| 09.10.2026 | 36,17 | 36,79 | 35,61 | 36,75 | 2,60% | 933.476,00 |
| 08.10.2026 | 35,19 | 35,99 | 34,85 | 35,82 | 0,00% | 1.645.573,00 |
| 07.10.2026 | 35,53 | 35,93 | 34,76 | 35,82 | -1,49% | 1.149.922,00 |
| 06.10.2026 | 35,27 | 36,96 | 35,27 | 36,36 | 3,06% | 1.914.968,00 |
| 05.10.2026 | 35,91 | 36,19 | 35,26 | 35,28 | -2,19% | 1.290.405,00 |
| 02.10.2026 | 36,83 | 37,50 | 35,98 | 36,07 | -1,02% | 1.215.569,00 |
| 01.10.2026 | 35,60 | 36,73 | 35,28 | 36,44 | 0,58% | 1.485.237,00 |
| 30.09.2026 | 36,03 | 36,67 | 35,57 | 36,23 | 1,20% | 1.615.460,00 |
| 29.09.2026 | 35,91 | 36,39 | 35,55 | 35,80 | 0,03% | 1.703.761,00 |
| 28.09.2026 | 36,26 | 36,78 | 35,35 | 35,79 | -2,53% | 1.904.670,00 |
| 25.09.2026 | 36,55 | 37,29 | 36,31 | 36,72 | 1,66% | 938.440,00 |
| 24.09.2026 | 36,57 | 36,79 | 35,56 | 36,12 | -1,90% | 1.368.252,00 |
| 23.09.2026 | 36,35 | 37,28 | 36,31 | 36,82 | 0,60% | 1.594.653,00 |
| 22.09.2026 | 36,96 | 37,37 | 35,42 | 36,60 | 0,33% | 2.055.426,00 |
| 21.09.2026 | 36,72 | 37,11 | 35,37 | 36,48 | 2,04% | 2.497.166,00 |
| 18.09.2026 | 36,06 | 36,39 | 35,16 | 35,75 | -0,86% | 8.183.010,00 |
| 17.09.2026 | 37,52 | 37,54 | 35,82 | 36,06 | -1,50% | 3.003.856,00 |
| 16.09.2026 | 38,56 | 39,03 | 35,73 | 36,61 | -5,23% | 2.353.648,00 |
| 15.09.2026 | 39,55 | 39,90 | 37,78 | 38,63 | -2,79% | 2.015.662,00 |
| 14.09.2026 | 40,25 | 40,80 | 38,65 | 39,74 | -3,31% | 1.562.846,00 |
| 11.09.2026 | 42,57 | 42,87 | 40,88 | 41,10 | -1,84% | 941.329,00 |
| 10.09.2026 | 42,57 | 43,56 | 41,84 | 41,87 | -1,87% | 1.134.491,00 |
| 09.09.2026 | 43,96 | 46,95 | 42,46 | 42,67 | -3,13% | 1.266.387,00 |
| 08.09.2026 | 44,22 | 44,75 | 43,79 | 44,05 | -2,11% | 1.431.964,00 |
| 04.09.2026 | 43,83 | 45,20 | 43,46 | 45,00 | 1,51% | 817.242,00 |
| 03.09.2026 | 43,85 | 44,82 | 43,33 | 44,33 | 3,21% | 769.573,00 |
| 02.09.2026 | 43,02 | 44,10 | 42,00 | 42,95 | 1,49% | 704.109,00 |
| 01.09.2026 | 42,37 | 44,08 | 41,97 | 42,32 | -2,11% | 838.805,00 |
| 31.08.2026 | 43,34 | 43,49 | 42,54 | 43,23 | -0,94% | 1.362.815,00 |
| 28.08.2026 | 43,10 | 43,99 | 43,02 | 43,64 | 0,97% | 712.192,00 |
| 27.08.2026 | 42,89 | 43,65 | 42,50 | 43,22 | 1,00% | 1.177.062,00 |
| 26.08.2026 | 43,53 | 43,92 | 42,69 | 42,79 | -2,28% | 1.573.203,00 |
| 25.08.2026 | 44,54 | 44,55 | 43,14 | 43,79 | -0,64% | 1.083.325,00 |
| 24.08.2026 | 44,34 | 44,36 | 43,50 | 44,07 | -0,18% | 1.253.590,00 |
| 21.08.2026 | 43,26 | 44,31 | 43,21 | 44,15 | 3,23% | 1.032.358,00 |
| 20.08.2026 | 44,95 | 45,45 | 42,32 | 42,77 | -5,40% | 1.181.822,00 |
| 19.08.2026 | 44,42 | 46,05 | 44,10 | 45,21 | 2,61% | 1.521.855,00 |
| 18.08.2026 | 43,50 | 44,36 | 43,00 | 44,06 | 0,71% | 1.459.697,00 |
| 17.08.2026 | 44,61 | 44,65 | 43,70 | 43,75 | -1,99% | 1.174.152,00 |
| 14.08.2026 | 44,94 | 45,92 | 44,46 | 44,64 | -1,87% | 1.445.537,00 |
| 13.08.2026 | 44,20 | 45,62 | 43,51 | 45,49 | 4,48% | 1.264.311,00 |
| 12.08.2026 | 43,94 | 44,17 | 43,15 | 43,54 | 0,07% | 1.416.164,00 |
| 11.08.2026 | 43,74 | 44,22 | 43,26 | 43,51 | 1,97% | 1.594.585,00 |
| 10.08.2026 | 43,75 | 43,75 | 42,32 | 42,67 | -3,46% | 2.250.588,00 |
| 07.08.2026 | 43,57 | 44,67 | 43,56 | 44,20 | 2,03% | 1.763.464,00 |
| 06.08.2026 | 43,90 | 44,50 | 43,15 | 43,32 | -0,98% | 1.738.954,00 |
| 05.08.2026 | 43,82 | 44,49 | 43,73 | 43,75 | 0,02% | 1.075.364,00 |
| 04.08.2026 | 43,72 | 44,62 | 43,24 | 43,74 | 1,27% | 1.222.320,00 |
| 03.08.2026 | 41,73 | 43,38 | 41,73 | 43,19 | 1,91% | 1.292.330,00 |
| 31.07.2026 | 42,08 | 42,59 | 41,50 | 42,38 | 1,03% | 1.321.130,00 |
| 30.07.2026 | 41,31 | 42,17 | 39,61 | 41,95 | 3,15% | 2.146.283,00 |
| 29.07.2026 | 42,36 | 42,38 | 40,11 | 40,67 | -4,89% | 2.486.294,00 |
| 28.07.2026 | 42,61 | 43,96 | 41,82 | 42,76 | -0,54% | 2.273.850,00 |
| 27.07.2026 | 45,07 | 45,62 | 42,27 | 42,99 | -3,07% | 1.829.809,00 |
| 24.07.2026 | 43,01 | 44,86 | 42,83 | 44,35 | 3,02% | 2.203.258,00 |
| 23.07.2026 | 41,01 | 43,14 | 40,50 | 43,05 | -1,22% | 2.418.669,00 |
| 22.07.2026 | 43,43 | 44,77 | 43,22 | 43,58 | 0,16% | 2.932.092,00 |
| 21.07.2026 | 40,55 | 43,84 | 40,55 | 43,51 | 3,25% | 1.514.115,00 |
| 20.07.2026 | 43,23 | 43,41 | 42,05 | 42,14 | -2,36% | 1.413.969,00 |
| 17.07.2026 | 42,27 | 43,79 | 40,85 | 43,16 | -0,71% | 1.496.060,00 |
| 16.07.2026 | 44,82 | 44,98 | 43,29 | 43,47 | -3,46% | 2.194.290,00 |
| 15.07.2026 | 44,00 | 45,35 | 43,85 | 45,03 | 3,78% | 1.547.685,00 |
| 14.07.2026 | 41,12 | 43,63 | 41,12 | 43,39 | 5,57% | 1.948.128,00 |
| 13.07.2026 | 41,63 | 42,32 | 40,61 | 41,10 | -0,75% | 1.726.565,00 |
| 10.07.2026 | 41,87 | 42,47 | 41,26 | 41,41 | -0,70% | 1.523.697,00 |
| 09.07.2026 | 40,92 | 43,03 | 40,84 | 41,70 | 2,23% | 1.323.657,00 |
| 08.07.2026 | 42,55 | 42,55 | 39,81 | 40,79 | -2,28% | 1.344.042,00 |
| 07.07.2026 | 43,73 | 43,73 | 41,70 | 41,74 | -3,56% | 1.988.344,00 |
| 06.07.2026 | 41,74 | 43,62 | 41,49 | 43,28 | 4,19% | 1.706.904,00 |
| 02.07.2026 | 42,25 | 43,01 | 41,17 | 41,54 | 0,53% | 1.466.945,00 |
| 01.07.2026 | 42,04 | 43,08 | 41,26 | 41,32 | -1,48% | 1.345.450,00 |
| 30.06.2026 | 40,40 | 42,87 | 40,40 | 41,94 | 3,89% | 2.641.503,00 |
| 29.06.2026 | 40,31 | 40,54 | 39,04 | 40,37 | 0,62% | 2.031.666,00 |
| 26.06.2026 | 40,38 | 40,78 | 39,38 | 40,12 | -1,23% | 2.539.062,00 |
| 25.06.2026 | 40,78 | 41,69 | 40,21 | 40,62 | 0,32% | 2.331.885,00 |
| 24.06.2026 | 41,97 | 42,25 | 39,87 | 40,49 | -4,30% | 2.645.053,00 |
| 23.06.2026 | 42,51 | 43,68 | 42,04 | 42,31 | -3,07% | 3.147.937,00 |
| 22.06.2026 | 44,11 | 44,78 | 42,97 | 43,65 | -1,47% | 3.259.989,00 |
| 18.06.2026 | 43,89 | 44,68 | 43,14 | 44,30 | 2,55% | 18.694.911,00 |
| 17.06.2026 | 45,01 | 46,54 | 43,00 | 43,20 | -3,79% | 2.966.899,00 |
| 16.06.2026 | 44,84 | 45,88 | 44,47 | 44,90 | 1,91% | 2.417.120,00 |
| 15.06.2026 | 45,39 | 46,37 | 43,84 | 44,06 | 0,78% | 3.063.840,00 |
| 12.06.2026 | 43,33 | 44,52 | 43,33 | 43,72 | 1,86% | 3.111.986,00 |
| 11.06.2026 | 41,86 | 43,66 | 41,21 | 42,92 | 3,77% | 3.246.030,00 |
| 10.06.2026 | 43,88 | 46,50 | 40,60 | 41,36 | -12,56% | 5.171.835,00 |
| 09.06.2026 | 46,65 | 48,75 | 46,05 | 47,30 | 3,41% | 2.088.625,00 |
| 08.06.2026 | 49,54 | 50,58 | 45,70 | 45,74 | -1,34% | 4.355.017,00 |
| 05.06.2026 | 48,63 | 48,75 | 46,01 | 46,36 | -4,51% | 1.872.704,00 |
| 04.06.2026 | 47,93 | 48,82 | 47,56 | 48,55 | 3,12% | 817.547,00 |
| 03.06.2026 | 48,28 | 48,53 | 46,87 | 47,08 | -3,50% | 941.132,00 |
| 02.06.2026 | 48,65 | 49,48 | 48,02 | 48,79 | 0,47% | 1.116.044,00 |
| 01.06.2026 | 45,68 | 48,70 | 45,68 | 48,56 | 2,60% | 629.196,00 |
| 29.05.2026 | 48,78 | 49,22 | 47,10 | 47,33 | -3,27% | 1.253.471,00 |