80,925€
-0,15%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 81,05 | 81,58 | 79,93 | 80,93 | -0,15% | - |
| 18.04.2024 | 79,80 | 81,58 | 79,40 | 81,05 | 1,57% | - |
| 17.04.2024 | 81,23 | 81,83 | 79,63 | 79,80 | -1,75% | - |
| 16.04.2024 | 82,85 | 82,85 | 80,70 | 81,23 | -1,84% | - |
| 15.04.2024 | 81,80 | 84,48 | 81,80 | 82,75 | 1,29% | - |
| 12.04.2024 | 83,18 | 83,88 | 81,63 | 81,70 | -1,77% | - |
| 11.04.2024 | 82,03 | 83,28 | 81,28 | 83,18 | 1,53% | - |
| 10.04.2024 | 82,05 | 82,68 | 80,88 | 81,93 | -0,27% | - |
| 09.04.2024 | 81,75 | 82,48 | 81,43 | 82,15 | 0,49% | - |
| 08.04.2024 | 79,68 | 81,98 | 79,50 | 81,75 | 2,60% | - |
| 05.04.2024 | 78,88 | 79,83 | 77,85 | 79,68 | 1,01% | - |
| 04.04.2024 | 79,78 | 80,60 | 78,83 | 78,88 | -1,16% | - |
| 03.04.2024 | 78,98 | 79,98 | 78,45 | 79,80 | 0,79% | - |
| 02.04.2024 | 81,30 | 81,50 | 78,90 | 79,18 | -2,61% | - |
| 28.03.2024 | 80,85 | 81,50 | 80,63 | 81,30 | -0,03% | - |
| 27.03.2024 | 80,65 | 81,48 | 80,65 | 81,33 | 0,84% | - |
| 26.03.2024 | 81,38 | 81,78 | 80,48 | 80,65 | -0,89% | 19,00 |
| 25.03.2024 | 80,95 | 81,58 | 80,53 | 81,38 | 0,53% | - |
| 22.03.2024 | 80,63 | 81,18 | 79,98 | 80,95 | 0,40% | - |
| 21.03.2024 | 80,45 | 80,93 | 79,73 | 80,63 | 0,59% | - |
| 20.03.2024 | 79,28 | 80,15 | 79,10 | 80,15 | 1,10% | - |
| 19.03.2024 | 78,13 | 79,58 | 77,93 | 79,28 | 1,47% | - |
| 18.03.2024 | 78,35 | 79,08 | 78,13 | 78,13 | -0,16% | - |
| 15.03.2024 | 78,23 | 78,80 | 77,78 | 78,25 | 0,03% | - |
| 14.03.2024 | 80,05 | 80,28 | 77,98 | 78,23 | -2,28% | - |
| 13.03.2024 | 80,23 | 80,45 | 79,78 | 80,05 | -0,34% | - |
| 12.03.2024 | 79,98 | 80,45 | 79,68 | 80,33 | 0,44% | - |
| 11.03.2024 | 79,10 | 80,03 | 78,95 | 79,98 | 1,01% | - |
| 08.03.2024 | 79,08 | 79,93 | 78,43 | 79,18 | 0,13% | - |
| 07.03.2024 | 77,60 | 79,38 | 77,23 | 79,08 | 1,80% | - |
| 06.03.2024 | 76,85 | 77,70 | 76,63 | 77,68 | 0,94% | - |
| 05.03.2024 | 76,83 | 77,43 | 76,38 | 76,95 | -0,10% | - |
| 04.03.2024 | 78,25 | 78,33 | 76,88 | 77,03 | -1,28% | - |
| 01.03.2024 | 78,38 | 78,83 | 77,73 | 78,03 | -0,45% | - |
| 29.02.2024 | 77,65 | 78,43 | 77,38 | 78,38 | 1,03% | - |
| 28.02.2024 | 77,78 | 78,05 | 76,78 | 77,58 | -0,35% | - |
| 27.02.2024 | 78,15 | 78,23 | 77,38 | 77,85 | -0,38% | 2,00 |
| 26.02.2024 | 78,40 | 78,53 | 77,78 | 78,15 | -0,41% | - |
| 23.02.2024 | 78,23 | 78,73 | 77,68 | 78,48 | 0,32% | - |
| 22.02.2024 | 77,28 | 78,43 | 77,28 | 78,23 | 1,10% | - |
| 21.02.2024 | 77,58 | 78,18 | 76,43 | 77,38 | -0,26% | - |
| 20.02.2024 | 78,40 | 78,40 | 77,35 | 77,58 | -1,05% | - |
| 19.02.2024 | 78,05 | 78,63 | 77,68 | 78,40 | 0,45% | - |
| 16.02.2024 | 77,55 | 78,83 | 77,55 | 78,05 | 0,55% | - |
| 15.02.2024 | 77,25 | 77,83 | 77,18 | 77,63 | 0,49% | - |
| 14.02.2024 | 76,55 | 78,03 | 76,55 | 77,25 | 0,91% | 3,00 |
| 13.02.2024 | 77,75 | 77,80 | 76,18 | 76,55 | -1,45% | - |
| 12.02.2024 | 77,85 | 78,48 | 77,58 | 77,68 | 0,32% | - |
| 09.02.2024 | 77,35 | 78,03 | 76,98 | 77,43 | 0,10% | - |
| 08.02.2024 | 77,63 | 78,35 | 77,30 | 77,35 | -0,29% | - |
| 07.02.2024 | 77,30 | 78,08 | 77,15 | 77,58 | 0,36% | - |
| 06.02.2024 | 76,60 | 77,73 | 76,40 | 77,30 | 1,05% | - |
| 05.02.2024 | 79,15 | 79,15 | 76,03 | 76,50 | -3,20% | - |
| 02.02.2024 | 78,68 | 79,83 | 78,68 | 79,03 | -0,06% | - |
| 01.02.2024 | 78,73 | 79,28 | 78,08 | 79,08 | -0,03% | - |
| 31.01.2024 | 77,98 | 79,58 | 77,78 | 79,10 | 1,12% | - |
| 30.01.2024 | 77,95 | 78,78 | 77,78 | 78,23 | 0,35% | 2,00 |
| 29.01.2024 | 77,10 | 78,18 | 76,13 | 77,95 | 0,84% | - |
| 26.01.2024 | 76,83 | 77,83 | 75,88 | 77,30 | 0,62% | - |
| 25.01.2024 | 75,53 | 76,85 | 75,40 | 76,83 | 1,55% | - |
| 24.01.2024 | 74,43 | 76,08 | 74,43 | 75,65 | 1,51% | - |
| 23.01.2024 | 74,60 | 75,28 | 73,88 | 74,53 | -0,10% | - |
| 22.01.2024 | 74,98 | 75,63 | 74,50 | 74,60 | -0,13% | - |
| 19.01.2024 | 73,80 | 74,73 | 73,43 | 74,70 | 1,12% | - |
| 18.01.2024 | 71,63 | 73,88 | 71,53 | 73,88 | 3,14% | - |
| 17.01.2024 | 71,35 | 71,68 | 70,53 | 71,63 | 0,24% | - |
| 16.01.2024 | 71,25 | 72,18 | 70,80 | 71,45 | -0,35% | - |
| 15.01.2024 | 71,65 | 72,15 | 71,48 | 71,70 | 0,14% | - |
| 12.01.2024 | 70,93 | 72,03 | 70,90 | 71,60 | 1,06% | - |
| 11.01.2024 | 70,70 | 71,60 | 70,28 | 70,85 | 0,21% | - |
| 10.01.2024 | 70,65 | 71,10 | 69,43 | 70,70 | 0,07% | 5,00 |
| 09.01.2024 | 71,75 | 71,93 | 70,08 | 70,65 | -1,67% | - |
| 08.01.2024 | 70,85 | 72,00 | 70,40 | 71,85 | 1,41% | - |
| 05.01.2024 | 71,45 | 71,65 | 70,50 | 70,85 | -0,84% | - |
| 04.01.2024 | 70,63 | 72,00 | 70,55 | 71,45 | 1,17% | 3,00 |
| 03.01.2024 | 70,93 | 71,33 | 69,90 | 70,63 | -0,56% | - |
| 02.01.2024 | 71,93 | 72,23 | 70,85 | 71,03 | -1,25% | 5,00 |
| 29.12.2023 | 72,10 | 72,45 | 71,83 | 71,93 | -0,24% | - |
| 28.12.2023 | 72,50 | 72,75 | 71,88 | 72,10 | -0,28% | - |
| 27.12.2023 | 73,00 | 73,25 | 72,03 | 72,30 | -0,48% | 2,00 |
| 22.12.2023 | 72,85 | 73,00 | 72,20 | 72,65 | -0,27% | - |
| 21.12.2023 | 72,33 | 72,95 | 71,98 | 72,85 | 0,73% | - |
| 20.12.2023 | 72,68 | 73,40 | 71,83 | 72,33 | -0,34% | - |
| 19.12.2023 | 70,65 | 72,70 | 70,55 | 72,58 | 2,87% | 2,00 |
| 18.12.2023 | 70,20 | 71,25 | 70,00 | 70,55 | 0,50% | - |
| 15.12.2023 | 71,70 | 72,65 | 69,95 | 70,20 | -1,75% | - |
| 14.12.2023 | 70,58 | 71,80 | 70,58 | 71,45 | 1,24% | - |
| 13.12.2023 | 69,75 | 70,68 | 69,65 | 70,58 | 1,04% | - |
| 12.12.2023 | 70,05 | 71,00 | 69,63 | 69,85 | -0,18% | - |
| 11.12.2023 | 70,45 | 70,63 | 69,80 | 69,98 | -0,53% | 7,00 |
| 08.12.2023 | 71,20 | 71,30 | 69,90 | 70,35 | -1,05% | - |
| 07.12.2023 | 70,80 | 71,25 | 70,28 | 71,10 | 0,28% | 2,00 |
| 06.12.2023 | 68,80 | 71,38 | 68,80 | 70,90 | 3,05% | - |
| 05.12.2023 | 68,90 | 69,43 | 68,13 | 68,80 | 0,00% | - |
| 04.12.2023 | 70,20 | 71,08 | 68,75 | 68,80 | -2,20% | - |
| 01.12.2023 | 69,23 | 70,35 | 68,88 | 70,35 | 1,99% | 75,00 |
| 30.11.2023 | 63,00 | 71,33 | 62,73 | 68,98 | 9,75% | - |
| 29.11.2023 | 62,75 | 63,30 | 62,73 | 62,85 | 0,16% | - |
| 28.11.2023 | 62,28 | 63,10 | 61,93 | 62,75 | 0,76% | - |
| 27.11.2023 | 62,70 | 62,80 | 62,18 | 62,28 | -0,68% | - |