34,800$
-0,51%
Echtzeit-Aktienkurs Lazard
Bid:
Ask:
Aktienkurse zur Lazard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 52,20 | 53,75 | 51,92 | 52,91 | 2,40% | 1.203.556,00 |
| 25.02.2026 | 50,74 | 51,84 | 50,26 | 51,67 | 2,64% | 1.266.299,00 |
| 24.02.2026 | 48,92 | 51,16 | 48,55 | 50,34 | 2,07% | 1.497.486,00 |
| 23.02.2026 | 51,11 | 51,11 | 48,54 | 49,32 | -3,92% | 1.200.662,00 |
| 20.02.2026 | 50,91 | 52,18 | 49,86 | 51,33 | 0,47% | 1.725.434,00 |
| 19.02.2026 | 51,65 | 51,95 | 50,02 | 51,09 | -1,67% | 967.415,00 |
| 18.02.2026 | 54,25 | 55,00 | 51,76 | 51,96 | 0,54% | 1.497.791,00 |
| 17.02.2026 | 52,61 | 53,42 | 51,42 | 51,68 | -1,20% | 1.158.741,00 |
| 13.02.2026 | 51,88 | 52,69 | 51,07 | 52,31 | 0,62% | 526.052,00 |
| 12.02.2026 | 55,52 | 56,03 | 50,63 | 51,99 | -5,11% | 1.409.294,00 |
| 11.02.2026 | 57,08 | 57,65 | 54,75 | 54,79 | -3,83% | 709.242,00 |
| 10.02.2026 | 57,00 | 58,75 | 56,11 | 56,97 | -0,05% | 1.072.856,00 |
| 09.02.2026 | 56,11 | 57,78 | 55,92 | 57,00 | 0,35% | 776.533,00 |
| 06.02.2026 | 55,45 | 56,99 | 54,93 | 56,80 | 4,30% | 970.236,00 |
| 05.02.2026 | 55,04 | 55,76 | 54,18 | 54,46 | -1,43% | 1.101.064,00 |
| 04.02.2026 | 52,44 | 55,28 | 52,44 | 55,25 | 5,54% | 1.511.423,00 |
| 03.02.2026 | 53,29 | 54,04 | 50,93 | 52,35 | -2,70% | 900.380,00 |
| 02.02.2026 | 53,25 | 54,49 | 53,00 | 53,80 | 0,15% | 872.048,00 |
| 30.01.2026 | 54,11 | 55,14 | 52,94 | 53,72 | -0,13% | 1.101.726,00 |
| 29.01.2026 | 53,09 | 55,79 | 51,99 | 53,79 | 2,24% | 2.415.452,00 |
| 28.01.2026 | 53,08 | 53,56 | 52,02 | 52,61 | -0,30% | 1.545.417,00 |
| 27.01.2026 | 52,05 | 52,82 | 51,28 | 52,77 | 0,78% | 1.486.029,00 |
| 26.01.2026 | 52,36 | 53,34 | 51,66 | 52,36 | 1,93% | 859.350,00 |
| 23.01.2026 | 52,75 | 52,85 | 50,96 | 51,37 | -3,31% | 516.255,00 |
| 22.01.2026 | 54,48 | 54,82 | 53,03 | 53,13 | -1,34% | 621.185,00 |
| 21.01.2026 | 52,58 | 54,23 | 52,58 | 53,85 | 3,62% | 1.071.001,00 |
| 20.01.2026 | 52,20 | 53,34 | 51,60 | 51,97 | -2,60% | 945.338,00 |
| 16.01.2026 | 53,56 | 54,46 | 53,18 | 53,36 | -0,73% | 914.426,00 |
| 15.01.2026 | 52,50 | 53,75 | 52,16 | 53,75 | 3,60% | 840.624,00 |
| 14.01.2026 | 51,32 | 52,08 | 50,15 | 51,88 | 1,09% | 557.561,00 |
| 13.01.2026 | 53,02 | 53,02 | 51,15 | 51,32 | -2,25% | 721.475,00 |
| 12.01.2026 | 50,57 | 53,16 | 50,02 | 52,50 | 1,88% | 1.502.026,00 |
| 09.01.2026 | 50,68 | 52,02 | 50,19 | 51,53 | 1,62% | 1.101.535,00 |
| 08.01.2026 | 50,63 | 51,03 | 50,08 | 50,71 | -1,27% | 641.396,00 |
| 07.01.2026 | 50,14 | 51,76 | 50,14 | 51,36 | 0,92% | 1.300.578,00 |
| 06.01.2026 | 49,72 | 50,92 | 48,88 | 50,89 | 0,22% | 1.715.420,00 |
| 05.01.2026 | 50,00 | 51,97 | 49,33 | 50,78 | 2,09% | 1.125.342,00 |