34,800$
-0,51%
Echtzeit-Aktienkurs Lazard
Bid:
Ask:
Aktienkurse zur Lazard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 53,60 | 53,60 | 52,40 | 53,00 | -0,97% | 768.130,00 |
| 12.12.2024 | 53,87 | 54,99 | 53,27 | 53,52 | -0,96% | 652.510,00 |
| 11.12.2024 | 53,78 | 54,32 | 53,29 | 54,04 | 1,83% | 1.188.871,00 |
| 10.12.2024 | 53,74 | 54,09 | 52,51 | 53,07 | -2,91% | 1.166.828,00 |
| 09.12.2024 | 56,27 | 56,52 | 54,63 | 54,66 | -3,63% | 779.821,00 |
| 06.12.2024 | 56,37 | 57,20 | 55,33 | 56,72 | 1,61% | 815.287,00 |
| 05.12.2024 | 56,97 | 57,13 | 55,76 | 55,82 | -1,52% | 651.889,00 |
| 04.12.2024 | 56,54 | 57,30 | 55,98 | 56,68 | 0,07% | 519.797,00 |
| 03.12.2024 | 57,27 | 57,27 | 56,36 | 56,64 | -0,82% | 382.196,00 |
| 02.12.2024 | 58,26 | 58,87 | 56,94 | 57,11 | -1,65% | 477.792,00 |
| 29.11.2024 | 58,39 | 58,66 | 57,57 | 58,07 | 0,61% | 277.879,00 |
| 27.11.2024 | 58,75 | 59,49 | 57,42 | 57,72 | -0,76% | 760.736,00 |
| 26.11.2024 | 59,00 | 59,40 | 57,77 | 58,16 | -2,51% | 917.972,00 |
| 25.11.2024 | 58,00 | 60,13 | 57,54 | 59,66 | 3,40% | 804.333,00 |
| 22.11.2024 | 57,35 | 57,93 | 57,05 | 57,70 | 1,02% | 796.988,00 |
| 21.11.2024 | 55,47 | 57,13 | 55,47 | 57,12 | 3,95% | 1.055.953,00 |
| 20.11.2024 | 54,81 | 55,27 | 54,30 | 54,95 | -0,09% | 399.781,00 |
| 19.11.2024 | 54,40 | 56,21 | 54,40 | 55,00 | 0,04% | 579.634,00 |
| 18.11.2024 | 55,08 | 55,90 | 54,78 | 54,98 | -0,04% | 366.083,00 |
| 15.11.2024 | 55,95 | 56,20 | 54,84 | 55,00 | -1,36% | 415.156,00 |
| 14.11.2024 | 55,39 | 56,36 | 54,94 | 55,76 | 1,47% | 569.847,00 |
| 13.11.2024 | 56,29 | 56,64 | 54,59 | 54,95 | -2,03% | 861.636,00 |
| 12.11.2024 | 57,73 | 58,02 | 55,92 | 56,09 | -3,23% | 704.693,00 |
| 11.11.2024 | 59,42 | 60,35 | 57,88 | 57,96 | -0,82% | 1.090.609,00 |
| 08.11.2024 | 58,23 | 59,40 | 57,73 | 58,44 | -0,58% | 1.294.232,00 |
| 07.11.2024 | 60,00 | 60,61 | 58,44 | 58,78 | -3,66% | 1.329.321,00 |
| 06.11.2024 | 55,55 | 61,14 | 55,55 | 61,01 | 14,72% | 2.997.222,00 |
| 05.11.2024 | 52,46 | 53,40 | 52,08 | 53,18 | 1,39% | 884.162,00 |
| 04.11.2024 | 52,00 | 52,75 | 51,47 | 52,45 | -1,61% | 1.099.704,00 |
| 01.11.2024 | 53,14 | 54,19 | 52,81 | 53,31 | 0,60% | 1.001.071,00 |
| 31.10.2024 | 50,55 | 54,18 | 50,33 | 52,99 | 4,54% | 1.786.854,00 |
| 30.10.2024 | 51,23 | 51,86 | 50,63 | 50,69 | -1,21% | 528.524,00 |
| 29.10.2024 | 51,50 | 51,78 | 50,92 | 51,31 | -0,70% | 553.186,00 |
| 28.10.2024 | 51,87 | 52,00 | 50,79 | 51,67 | 1,08% | 775.621,00 |
| 25.10.2024 | 51,00 | 51,71 | 50,69 | 51,12 | 0,47% | 505.008,00 |
| 24.10.2024 | 51,60 | 51,88 | 50,55 | 50,88 | -0,45% | 813.521,00 |
| 23.10.2024 | 52,51 | 52,68 | 50,99 | 51,11 | -2,72% | 792.080,00 |
| 22.10.2024 | 52,59 | 52,86 | 51,94 | 52,54 | -0,19% | 483.741,00 |
| 21.10.2024 | 53,30 | 53,37 | 52,37 | 52,64 | -1,44% | 281.496,00 |
| 18.10.2024 | 53,72 | 54,06 | 52,97 | 53,41 | -0,34% | 695.686,00 |
| 17.10.2024 | 54,39 | 54,73 | 53,54 | 53,59 | -1,31% | 532.699,00 |
| 16.10.2024 | 53,75 | 54,57 | 53,70 | 54,30 | 2,26% | 768.449,00 |
| 15.10.2024 | 52,45 | 53,79 | 52,21 | 53,10 | 1,74% | 602.395,00 |
| 14.10.2024 | 52,70 | 53,10 | 51,92 | 52,19 | -0,97% | 753.447,00 |
| 11.10.2024 | 50,07 | 52,88 | 49,94 | 52,70 | 5,38% | 1.183.713,00 |
| 10.10.2024 | 48,50 | 50,36 | 47,89 | 50,01 | 1,03% | 542.826,00 |
| 09.10.2024 | 48,42 | 49,92 | 47,82 | 49,50 | 2,38% | 599.565,00 |
| 08.10.2024 | 48,38 | 49,22 | 48,22 | 48,35 | -0,27% | 553.244,00 |
| 07.10.2024 | 49,00 | 49,41 | 48,37 | 48,48 | -1,24% | 388.274,00 |
| 04.10.2024 | 49,35 | 49,80 | 48,79 | 49,09 | 1,47% | 285.655,00 |
| 03.10.2024 | 48,46 | 48,72 | 47,92 | 48,38 | -0,53% | 687.073,00 |
| 02.10.2024 | 49,15 | 50,21 | 48,63 | 48,64 | -1,06% | 471.700,00 |
| 01.10.2024 | 50,38 | 50,80 | 49,04 | 49,16 | -2,42% | 519.239,00 |
| 30.09.2024 | 50,15 | 50,99 | 49,97 | 50,38 | -0,10% | 606.189,00 |
| 27.09.2024 | 50,69 | 51,06 | 50,05 | 50,43 | 0,24% | 300.982,00 |
| 26.09.2024 | 50,88 | 50,89 | 50,02 | 50,31 | 0,32% | 402.444,00 |
| 25.09.2024 | 50,93 | 51,46 | 50,06 | 50,15 | -1,72% | 375.838,00 |
| 24.09.2024 | 50,69 | 51,07 | 50,36 | 51,03 | 1,07% | 326.166,00 |
| 23.09.2024 | 50,94 | 51,44 | 50,17 | 50,49 | 0,24% | 396.974,00 |
| 20.09.2024 | 50,62 | 50,69 | 49,77 | 50,37 | -0,63% | 846.102,00 |
| 19.09.2024 | 50,41 | 50,78 | 49,82 | 50,69 | 1,87% | 673.467,00 |
| 18.09.2024 | 49,40 | 50,23 | 48,96 | 49,76 | 0,10% | 637.350,00 |
| 17.09.2024 | 49,15 | 49,91 | 49,11 | 49,71 | 1,70% | 741.883,00 |
| 16.09.2024 | 48,07 | 48,89 | 47,91 | 48,88 | 2,32% | 307.264,00 |
| 13.09.2024 | 46,79 | 47,81 | 46,68 | 47,77 | 3,62% | 486.949,00 |
| 12.09.2024 | 45,09 | 46,12 | 43,66 | 46,10 | 1,16% | 1.037.441,00 |
| 11.09.2024 | 46,07 | 46,31 | 44,11 | 45,57 | -2,15% | 780.598,00 |
| 10.09.2024 | 47,09 | 47,30 | 45,91 | 46,57 | -0,77% | 456.462,00 |
| 09.09.2024 | 47,60 | 47,95 | 46,65 | 46,93 | -1,08% | 758.406,00 |
| 06.09.2024 | 48,01 | 48,58 | 46,73 | 47,44 | -1,80% | 583.418,00 |
| 05.09.2024 | 48,55 | 48,67 | 47,66 | 48,31 | 0,15% | 395.711,00 |
| 04.09.2024 | 47,90 | 48,99 | 47,90 | 48,24 | -0,02% | 342.188,00 |
| 03.09.2024 | 49,54 | 49,59 | 47,61 | 48,25 | -3,71% | 1.069.793,00 |
| 30.08.2024 | 48,90 | 50,26 | 48,90 | 50,11 | 2,39% | 804.591,00 |
| 29.08.2024 | 48,92 | 49,37 | 48,73 | 48,94 | 0,62% | 438.518,00 |
| 28.08.2024 | 49,27 | 49,70 | 48,58 | 48,64 | -1,96% | 610.411,00 |
| 27.08.2024 | 49,27 | 49,77 | 49,26 | 49,61 | 0,02% | 364.032,00 |
| 26.08.2024 | 50,00 | 50,14 | 49,15 | 49,60 | -0,56% | 558.600,00 |
| 23.08.2024 | 48,81 | 50,13 | 48,66 | 49,88 | 3,04% | 615.920,00 |
| 22.08.2024 | 48,48 | 48,97 | 48,09 | 48,41 | 0,06% | 500.553,00 |
| 21.08.2024 | 47,89 | 48,42 | 47,33 | 48,38 | 1,83% | 468.000,00 |
| 20.08.2024 | 47,77 | 47,81 | 46,98 | 47,51 | -0,81% | 435.884,00 |
| 19.08.2024 | 47,98 | 48,33 | 47,57 | 47,90 | -0,19% | 548.487,00 |
| 16.08.2024 | 47,74 | 48,49 | 47,71 | 47,99 | 0,27% | 395.736,00 |
| 15.08.2024 | 47,10 | 48,46 | 46,94 | 47,86 | 3,37% | 1.218.809,00 |
| 14.08.2024 | 45,10 | 46,34 | 44,74 | 46,30 | 3,16% | 542.914,00 |
| 13.08.2024 | 44,85 | 45,18 | 44,25 | 44,88 | 0,92% | 587.951,00 |
| 12.08.2024 | 45,41 | 45,55 | 44,16 | 44,47 | -2,05% | 528.279,00 |
| 09.08.2024 | 44,62 | 45,41 | 44,43 | 45,40 | 1,95% | 719.008,00 |
| 08.08.2024 | 43,94 | 44,62 | 43,66 | 44,53 | 2,56% | 511.790,00 |
| 07.08.2024 | 44,82 | 45,18 | 43,37 | 43,42 | -1,94% | 596.307,00 |
| 06.08.2024 | 42,74 | 44,74 | 42,33 | 44,28 | 3,94% | 879.977,00 |
| 05.08.2024 | 42,12 | 43,39 | 41,64 | 42,60 | -3,84% | 1.128.504,00 |
| 02.08.2024 | 45,01 | 45,53 | 43,90 | 44,30 | -5,10% | 870.586,00 |
| 01.08.2024 | 49,00 | 49,36 | 46,05 | 46,68 | -5,06% | 797.683,00 |
| 31.07.2024 | 48,25 | 49,78 | 47,98 | 49,17 | 2,10% | 1.215.313,00 |
| 30.07.2024 | 48,00 | 48,90 | 47,75 | 48,16 | 1,01% | 889.655,00 |
| 29.07.2024 | 47,76 | 48,30 | 47,19 | 47,68 | -1,55% | 1.317.602,00 |
| 26.07.2024 | 49,31 | 49,59 | 47,81 | 48,43 | -0,10% | 1.449.857,00 |
| 25.07.2024 | 44,29 | 48,64 | 44,26 | 48,48 | 11,94% | 2.278.151,00 |