34,800$
-0,51%
Echtzeit-Aktienkurs Lazard
Bid:
Ask:
Aktienkurse zur Lazard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.565.164,00 |
| 12.03.2026 | 41,88 | 43,41 | 40,46 | 40,68 | -7,88% | 2.324.957,00 |
| 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% | 3.098.697,00 |
| 09.03.2026 | 43,68 | 43,96 | 40,57 | 43,18 | -3,27% | 4.420.722,00 |
| 06.03.2026 | 45,06 | 45,40 | 43,55 | 44,64 | -3,59% | 1.403.046,00 |
| 05.03.2026 | 48,05 | 48,71 | 45,80 | 46,30 | -4,32% | 1.218.236,00 |
| 04.03.2026 | 49,38 | 49,63 | 47,34 | 48,39 | -1,57% | 1.803.264,00 |
| 03.03.2026 | 49,43 | 49,73 | 46,94 | 49,16 | -3,23% | 1.499.277,00 |
| 02.03.2026 | 49,12 | 51,38 | 48,85 | 50,80 | 0,40% | 888.172,00 |
| 27.02.2026 | 51,79 | 52,33 | 49,84 | 50,60 | -4,37% | 1.276.377,00 |
| 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 |
| 02.01.2026 | 49,29 | 49,76 | 48,40 | 49,74 | 2,43% | 698.799,00 |
| 31.12.2025 | 49,30 | 49,58 | 48,53 | 48,56 | -1,76% | 651.970,00 |
| 30.12.2025 | 49,48 | 49,74 | 49,19 | 49,43 | -0,22% | 542.676,00 |
| 29.12.2025 | 50,09 | 50,29 | 49,25 | 49,54 | -1,00% | 416.926,00 |
| 26.12.2025 | 49,43 | 50,27 | 49,43 | 50,04 | 1,05% | 458.867,00 |
| 24.12.2025 | 49,45 | 50,02 | 48,83 | 49,52 | 0,51% | 303.766,00 |
| 23.12.2025 | 50,24 | 50,31 | 49,05 | 49,27 | -1,70% | 798.670,00 |
| 22.12.2025 | 49,77 | 50,41 | 49,37 | 50,12 | 0,89% | 742.064,00 |
| 19.12.2025 | 50,68 | 51,11 | 49,31 | 49,68 | -1,68% | 1.182.299,00 |
| 18.12.2025 | 51,07 | 52,03 | 50,10 | 50,53 | 0,28% | 847.980,00 |
| 17.12.2025 | 50,76 | 51,41 | 49,70 | 50,39 | -0,61% | 1.009.421,00 |
| 16.12.2025 | 51,34 | 51,52 | 50,29 | 50,70 | 0,06% | 1.031.454,00 |
| 15.12.2025 | 51,30 | 51,50 | 50,29 | 50,67 | -0,12% | 809.437,00 |
| 12.12.2025 | 50,89 | 50,99 | 49,73 | 50,73 | 0,00% | 915.134,00 |
| 11.12.2025 | 49,89 | 51,02 | 49,87 | 50,73 | 0,54% | 955.019,00 |
| 10.12.2025 | 49,96 | 51,43 | 48,53 | 50,46 | -1,69% | 1.972.753,00 |
| 09.12.2025 | 50,65 | 52,36 | 50,65 | 51,33 | 1,32% | 1.043.413,00 |
| 08.12.2025 | 53,90 | 54,31 | 50,62 | 50,66 | -7,47% | 1.857.305,00 |
| 05.12.2025 | 53,18 | 54,96 | 52,61 | 54,75 | 2,39% | 1.101.383,00 |
| 04.12.2025 | 53,29 | 54,63 | 52,82 | 53,47 | -0,02% | 1.630.707,00 |
| 03.12.2025 | 51,35 | 53,58 | 50,57 | 53,48 | 4,68% | 879.690,00 |
| 02.12.2025 | 51,37 | 51,68 | 50,38 | 51,09 | 0,45% | 720.906,00 |
| 01.12.2025 | 50,06 | 51,26 | 49,28 | 50,86 | 0,71% | 615.717,00 |
| 28.11.2025 | 50,49 | 50,86 | 50,24 | 50,50 | 0,16% | 288.267,00 |
| 26.11.2025 | 50,50 | 51,49 | 50,39 | 50,42 | 0,16% | 808.806,00 |
| 25.11.2025 | 49,34 | 50,39 | 48,82 | 50,34 | 3,13% | 781.437,00 |
| 24.11.2025 | 47,80 | 49,08 | 47,79 | 48,81 | 1,79% | 639.276,00 |
| 21.11.2025 | 46,63 | 48,26 | 46,57 | 47,95 | 3,70% | 753.750,00 |
| 20.11.2025 | 47,62 | 48,43 | 46,05 | 46,24 | -1,39% | 1.100.710,00 |
| 19.11.2025 | 46,73 | 47,89 | 46,24 | 46,89 | 0,60% | 1.621.445,00 |
| 18.11.2025 | 47,23 | 48,05 | 46,58 | 46,61 | -2,16% | 1.058.775,00 |
| 17.11.2025 | 49,87 | 49,87 | 47,57 | 47,64 | -3,70% | 802.388,00 |
| 14.11.2025 | 49,60 | 50,45 | 49,18 | 49,47 | -1,22% | 561.628,00 |
| 13.11.2025 | 51,42 | 52,01 | 49,95 | 50,08 | -3,53% | 516.575,00 |
| 12.11.2025 | 51,22 | 52,04 | 50,72 | 51,91 | 1,05% | 962.326,00 |
| 11.11.2025 | 51,21 | 52,19 | 50,91 | 51,37 | 0,77% | 502.038,00 |
| 10.11.2025 | 51,00 | 51,23 | 50,35 | 50,98 | 0,91% | 807.442,00 |
| 07.11.2025 | 49,04 | 50,62 | 48,34 | 50,52 | 1,96% | 700.959,00 |
| 06.11.2025 | 49,60 | 50,48 | 49,09 | 49,55 | -0,16% | 649.491,00 |
| 05.11.2025 | 48,17 | 49,84 | 47,87 | 49,63 | 2,41% | 609.782,00 |
| 04.11.2025 | 47,84 | 48,94 | 47,51 | 48,46 | 0,27% | 706.411,00 |
| 03.11.2025 | 48,00 | 48,52 | 47,42 | 48,33 | -0,96% | 729.823,00 |
| 31.10.2025 | 48,84 | 50,34 | 48,26 | 48,80 | 0,06% | 1.445.384,00 |
| 30.10.2025 | 47,68 | 49,37 | 47,26 | 48,77 | 1,90% | 698.137,00 |
| 29.10.2025 | 48,41 | 49,15 | 47,30 | 47,86 | -2,35% | 1.194.901,00 |
| 28.10.2025 | 50,61 | 50,61 | 48,39 | 49,01 | -2,53% | 776.875,00 |
| 27.10.2025 | 49,67 | 50,81 | 49,66 | 50,28 | 2,17% | 774.379,00 |
| 24.10.2025 | 50,34 | 50,50 | 48,95 | 49,21 | 0,18% | 1.152.844,00 |
| 23.10.2025 | 52,00 | 52,00 | 47,37 | 49,12 | -1,35% | 1.869.001,00 |
| 22.10.2025 | 50,70 | 50,91 | 49,38 | 49,79 | -2,22% | 1.481.538,00 |
| 21.10.2025 | 49,71 | 50,93 | 49,47 | 50,92 | 1,84% | 840.997,00 |