41,970$
3,20%
Echtzeit-Aktienkurs Lazard Inc
Bid:
Ask:
Aktienkurse zur Lazard Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 47,60 | 48,97 | 47,08 | 48,93 | 1,64% | 786.680,00 |
| 27.05.2026 | 48,61 | 49,32 | 47,81 | 48,14 | -1,59% | 560.161,00 |
| 26.05.2026 | 48,51 | 48,97 | 47,80 | 48,92 | 1,79% | 955.179,00 |
| 22.05.2026 | 47,81 | 48,71 | 47,51 | 48,06 | 0,80% | 678.455,00 |
| 21.05.2026 | 46,41 | 47,91 | 45,35 | 47,68 | 1,02% | 1.060.063,00 |
| 20.05.2026 | 45,71 | 47,33 | 45,55 | 47,20 | 3,96% | 868.469,00 |
| 19.05.2026 | 45,60 | 46,13 | 45,00 | 45,40 | -1,18% | 1.097.971,00 |
| 18.05.2026 | 45,33 | 47,28 | 45,33 | 45,94 | 1,57% | 972.859,00 |
| 15.05.2026 | 45,43 | 45,82 | 45,02 | 45,23 | -1,59% | 877.251,00 |
| 14.05.2026 | 45,94 | 46,80 | 45,44 | 45,96 | 1,57% | 1.096.881,00 |
| 13.05.2026 | 45,75 | 46,07 | 44,60 | 45,25 | -1,82% | 1.091.453,00 |
| 12.05.2026 | 45,87 | 46,69 | 45,35 | 46,09 | 0,24% | 1.765.295,00 |
| 11.05.2026 | 47,53 | 47,65 | 45,85 | 45,98 | -4,37% | 889.313,00 |
| 08.05.2026 | 46,72 | 48,22 | 46,14 | 48,08 | 3,53% | 1.821.052,00 |
| 07.05.2026 | 47,00 | 47,33 | 45,91 | 46,44 | -0,26% | 1.706.405,00 |
| 06.05.2026 | 46,00 | 47,46 | 45,25 | 46,56 | 3,24% | 1.589.745,00 |
| 05.05.2026 | 44,16 | 45,84 | 43,35 | 45,10 | 3,06% | 2.684.452,00 |
| 04.05.2026 | 44,78 | 45,00 | 43,56 | 43,76 | -3,04% | 1.314.422,00 |
| 01.05.2026 | 45,42 | 46,78 | 44,03 | 45,13 | -6,95% | 2.938.142,00 |
| 30.04.2026 | 47,35 | 49,10 | 46,80 | 48,50 | 2,15% | 1.878.942,00 |
| 29.04.2026 | 48,51 | 48,60 | 46,58 | 47,48 | -2,12% | 865.141,00 |
| 28.04.2026 | 49,93 | 50,00 | 47,97 | 48,51 | -1,56% | 909.833,00 |
| 27.04.2026 | 47,31 | 49,31 | 47,30 | 49,28 | 4,19% | 1.152.361,00 |
| 24.04.2026 | 46,61 | 47,97 | 46,61 | 47,30 | 0,55% | 880.450,00 |
| 23.04.2026 | 47,34 | 48,01 | 45,81 | 47,04 | -0,78% | 647.115,00 |
| 22.04.2026 | 49,27 | 49,71 | 46,90 | 47,41 | -2,69% | 1.475.521,00 |
| 21.04.2026 | 48,27 | 49,36 | 47,22 | 48,72 | 0,87% | 1.635.982,00 |
| 20.04.2026 | 48,72 | 48,99 | 47,53 | 48,30 | -1,51% | 1.051.835,00 |
| 17.04.2026 | 49,75 | 51,31 | 48,87 | 49,04 | 1,47% | 1.036.164,00 |
| 16.04.2026 | 49,37 | 49,82 | 47,57 | 48,33 | -1,81% | 1.649.747,00 |
| 15.04.2026 | 50,29 | 50,76 | 48,89 | 49,22 | -1,60% | 1.430.939,00 |
| 14.04.2026 | 49,09 | 50,43 | 47,55 | 50,02 | 3,69% | 2.280.488,00 |
| 13.04.2026 | 45,96 | 48,60 | 45,14 | 48,24 | 3,34% | 1.416.577,00 |
| 10.04.2026 | 45,45 | 46,77 | 45,27 | 46,68 | 1,52% | 1.481.594,00 |
| 09.04.2026 | 44,15 | 46,51 | 44,15 | 45,98 | 2,63% | 1.225.500,00 |
| 08.04.2026 | 42,22 | 45,06 | 42,22 | 44,80 | 8,76% | 2.146.718,00 |
| 07.04.2026 | 40,97 | 41,83 | 40,83 | 41,19 | -0,77% | 984.511,00 |
| 06.04.2026 | 40,97 | 41,63 | 40,79 | 41,51 | 0,07% | 872.094,00 |
| 02.04.2026 | 40,55 | 41,81 | 39,38 | 41,48 | -1,17% | 1.276.028,00 |
| 01.04.2026 | 42,75 | 43,36 | 41,72 | 41,97 | -1,20% | 1.185.744,00 |
| 31.03.2026 | 41,48 | 42,74 | 40,67 | 42,48 | 5,33% | 1.599.740,00 |
| 30.03.2026 | 39,30 | 40,73 | 39,02 | 40,33 | 3,12% | 1.239.163,00 |
| 27.03.2026 | 40,77 | 40,87 | 39,07 | 39,11 | -5,19% | 1.934.861,00 |
| 26.03.2026 | 40,33 | 41,52 | 40,23 | 41,25 | 0,86% | 1.057.545,00 |
| 25.03.2026 | 39,95 | 41,15 | 39,86 | 40,90 | 3,68% | 936.786,00 |
| 24.03.2026 | 39,97 | 40,53 | 39,24 | 39,45 | -1,77% | 1.307.484,00 |
| 23.03.2026 | 40,68 | 41,14 | 39,90 | 40,16 | 2,32% | 1.046.874,00 |
| 20.03.2026 | 39,15 | 40,06 | 38,85 | 39,25 | -1,48% | 2.161.878,00 |
| 19.03.2026 | 39,00 | 40,07 | 38,67 | 39,84 | -0,13% | 1.380.730,00 |
| 18.03.2026 | 40,51 | 41,42 | 39,69 | 39,89 | -1,55% | 1.324.350,00 |
| 17.03.2026 | 40,40 | 42,27 | 40,40 | 40,52 | 1,15% | 1.618.579,00 |
| 16.03.2026 | 41,05 | 41,64 | 40,01 | 40,06 | -1,16% | 1.200.244,00 |
| 13.03.2026 | 41,21 | 41,60 | 39,52 | 40,53 | -0,37% | 1.565.163,00 |
| 12.03.2026 | 41,88 | 43,41 | 40,46 | 40,68 | -7,88% | 2.324.956,00 |
| 11.03.2026 | 42,83 | 44,27 | 42,17 | 44,16 | 2,60% | 2.425.287,00 |
| 10.03.2026 | 44,17 | 44,97 | 42,70 | 43,04 | -0,32% | 905,00 |
| 09.03.2026 | 43,68 | 43,96 | 40,57 | 43,18 | -3,27% | 905,00 |