81,100€
1,53%
Echtzeit-Aktienkurs EURAZEO SE
Bid:
Ask:
Aktienkurse zur EURAZEO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 80,35 | 81,58 | 79,40 | 81,03 | 1,44% | 30,00 |
| 17.04.2024 | 80,88 | 81,83 | 79,65 | 79,88 | -1,63% | 2,00 |
| 16.04.2024 | 82,48 | 82,48 | 80,70 | 81,20 | -1,93% | 100,00 |
| 15.04.2024 | 82,23 | 84,50 | 82,18 | 82,80 | 1,35% | 141,00 |
| 12.04.2024 | 83,33 | 83,88 | 81,55 | 81,70 | -1,83% | 4,00 |
| 11.04.2024 | 82,08 | 83,30 | 81,28 | 83,23 | 1,46% | 35,00 |
| 10.04.2024 | 82,25 | 82,68 | 80,88 | 82,03 | -0,03% | 11,00 |
| 09.04.2024 | 81,73 | 82,48 | 81,43 | 82,05 | 0,34% | 158,00 |
| 08.04.2024 | 79,70 | 81,95 | 79,50 | 81,78 | 2,60% | 14,00 |
| 05.04.2024 | 79,05 | 79,85 | 77,85 | 79,70 | 0,95% | - |
| 04.04.2024 | 79,80 | 80,63 | 78,83 | 78,95 | -1,03% | 1,00 |
| 03.04.2024 | 78,83 | 79,98 | 78,45 | 79,78 | 0,79% | - |
| 02.04.2024 | 81,28 | 81,50 | 78,90 | 79,15 | -2,76% | 173,00 |
| 28.03.2024 | 80,93 | 81,50 | 80,63 | 81,40 | 0,56% | 141,00 |
| 27.03.2024 | 80,80 | 81,48 | 80,68 | 80,95 | 0,28% | 29,00 |
| 26.03.2024 | 81,65 | 81,70 | 80,50 | 80,73 | -0,92% | 4,00 |
| 25.03.2024 | 80,93 | 81,68 | 80,55 | 81,48 | 0,65% | 26,00 |
| 22.03.2024 | 80,43 | 81,20 | 80,03 | 80,95 | 0,43% | 76,00 |
| 21.03.2024 | 80,38 | 80,90 | 79,78 | 80,60 | 0,56% | 6,00 |
| 20.03.2024 | 79,13 | 80,18 | 79,08 | 80,15 | 1,10% | 7,00 |
| 19.03.2024 | 78,03 | 79,58 | 78,03 | 79,28 | 1,41% | 36,00 |
| 18.03.2024 | 78,38 | 79,05 | 78,10 | 78,18 | -0,16% | 55,00 |
| 15.03.2024 | 78,15 | 79,20 | 77,78 | 78,30 | 0,10% | 16,00 |
| 14.03.2024 | 80,08 | 80,25 | 77,95 | 78,23 | -2,22% | 11,00 |
| 13.03.2024 | 80,30 | 80,43 | 79,80 | 80,00 | -0,40% | 66,00 |
| 12.03.2024 | 80,25 | 80,38 | 79,70 | 80,33 | 0,44% | 35,00 |
| 11.03.2024 | 79,15 | 80,03 | 78,90 | 79,98 | 0,98% | 311,00 |
| 08.03.2024 | 79,10 | 79,85 | 78,45 | 79,20 | 0,13% | 22,00 |
| 07.03.2024 | 77,38 | 79,33 | 77,13 | 79,10 | 1,93% | 68,00 |
| 06.03.2024 | 77,00 | 77,78 | 76,70 | 77,60 | 1,01% | 30,00 |
| 05.03.2024 | 76,75 | 77,40 | 76,43 | 76,83 | -0,32% | 10,00 |
| 04.03.2024 | 78,18 | 78,30 | 76,90 | 77,08 | -1,50% | 21,00 |
| 01.03.2024 | 78,60 | 78,78 | 77,73 | 78,25 | -0,22% | 20,00 |
| 29.02.2024 | 77,73 | 78,45 | 77,38 | 78,43 | 1,03% | 13,00 |
| 28.02.2024 | 77,73 | 78,00 | 76,78 | 77,63 | -0,22% | 1,00 |
| 27.02.2024 | 78,08 | 78,25 | 77,45 | 77,80 | -0,45% | 253,00 |
| 26.02.2024 | 78,25 | 78,45 | 77,80 | 78,15 | -0,29% | 1,00 |
| 23.02.2024 | 78,15 | 78,73 | 77,68 | 78,38 | 0,19% | 32,00 |
| 22.02.2024 | 77,73 | 78,43 | 77,50 | 78,23 | 1,16% | 60,00 |
| 21.02.2024 | 77,73 | 78,15 | 76,45 | 77,33 | -0,35% | 23,00 |
| 20.02.2024 | 78,33 | 78,40 | 77,35 | 77,60 | -1,02% | 5,00 |
| 19.02.2024 | 78,13 | 78,63 | 77,70 | 78,40 | 0,45% | 2,00 |
| 16.02.2024 | 77,70 | 78,83 | 77,65 | 78,05 | 0,61% | 4,00 |
| 15.02.2024 | 77,23 | 77,80 | 77,23 | 77,58 | 0,52% | 237,00 |
| 14.02.2024 | 76,70 | 78,00 | 76,65 | 77,18 | 0,85% | 2,00 |
| 13.02.2024 | 77,83 | 77,83 | 76,18 | 76,53 | -1,70% | 268,00 |
| 12.02.2024 | 77,85 | 78,45 | 77,65 | 77,85 | -0,10% | 112,00 |
| 09.02.2024 | 77,45 | 78,05 | 77,03 | 77,93 | 0,61% | 65,00 |
| 08.02.2024 | 77,73 | 78,33 | 77,35 | 77,45 | -0,32% | 30,00 |
| 07.02.2024 | 77,38 | 78,05 | 77,18 | 77,70 | 0,39% | 29,00 |
| 06.02.2024 | 76,58 | 77,68 | 76,55 | 77,40 | 1,11% | - |
| 05.02.2024 | 79,08 | 79,20 | 76,13 | 76,55 | -3,41% | 42,00 |
| 02.02.2024 | 78,88 | 79,80 | 78,73 | 79,25 | 0,63% | 16,00 |
| 01.02.2024 | 78,58 | 79,20 | 78,13 | 78,75 | -0,03% | 231,00 |
| 31.01.2024 | 77,88 | 79,53 | 77,88 | 78,78 | 0,93% | 24,00 |
| 30.01.2024 | 77,90 | 78,78 | 77,78 | 78,05 | 0,03% | 48,00 |
| 29.01.2024 | 77,25 | 78,15 | 76,15 | 78,03 | 0,84% | 23,00 |
| 26.01.2024 | 76,65 | 77,80 | 75,90 | 77,38 | 0,55% | 3,00 |
| 25.01.2024 | 75,70 | 76,95 | 75,45 | 76,95 | 1,65% | - |
| 24.01.2024 | 74,90 | 76,13 | 74,90 | 75,70 | 1,58% | - |
| 23.01.2024 | 74,90 | 75,23 | 73,93 | 74,53 | -0,20% | 26,00 |
| 22.01.2024 | 74,70 | 75,63 | 74,58 | 74,68 | 0,00% | - |
| 19.01.2024 | 73,83 | 74,80 | 73,48 | 74,68 | 1,08% | 231,00 |
| 18.01.2024 | 71,75 | 73,88 | 71,70 | 73,88 | 3,14% | - |
| 17.01.2024 | 70,95 | 71,65 | 70,55 | 71,63 | 0,21% | 68,00 |
| 16.01.2024 | 71,50 | 72,18 | 70,78 | 71,48 | -0,52% | 10,00 |
| 15.01.2024 | 71,90 | 72,15 | 71,48 | 71,85 | 0,10% | 182,00 |
| 12.01.2024 | 71,20 | 72,03 | 70,90 | 71,78 | 1,02% | 100,00 |
| 11.01.2024 | 71,15 | 71,60 | 70,28 | 71,05 | 0,25% | - |
| 10.01.2024 | 70,55 | 71,10 | 69,43 | 70,88 | 0,21% | 171,00 |
| 09.01.2024 | 71,88 | 71,93 | 70,08 | 70,73 | -1,74% | - |
| 08.01.2024 | 70,80 | 72,03 | 70,40 | 71,98 | 1,55% | - |
| 05.01.2024 | 71,40 | 71,65 | 70,50 | 70,88 | -0,98% | - |
| 04.01.2024 | 70,73 | 72,00 | 70,68 | 71,58 | 1,27% | 22,00 |
| 03.01.2024 | 71,00 | 71,33 | 69,90 | 70,68 | -0,49% | 181,00 |
| 02.01.2024 | 71,98 | 72,23 | 70,83 | 71,03 | -1,25% | 29,00 |
| 29.12.2023 | 72,30 | 72,45 | 71,85 | 71,93 | -0,35% | - |
| 28.12.2023 | 72,58 | 72,75 | 71,88 | 72,18 | -0,31% | 2,00 |
| 27.12.2023 | 72,93 | 73,25 | 72,03 | 72,40 | -0,45% | 92,00 |
| 22.12.2023 | 72,65 | 73,00 | 72,23 | 72,73 | -0,27% | 28,00 |
| 21.12.2023 | 72,68 | 72,98 | 71,98 | 72,93 | 0,66% | 111,00 |
| 20.12.2023 | 72,68 | 73,40 | 71,83 | 72,45 | -0,31% | 85,00 |
| 19.12.2023 | 70,65 | 72,73 | 70,60 | 72,68 | 2,90% | - |
| 18.12.2023 | 70,20 | 71,25 | 70,00 | 70,63 | 0,71% | 10,00 |
| 15.12.2023 | 71,65 | 72,38 | 69,95 | 70,13 | -2,09% | 11,00 |
| 14.12.2023 | 70,90 | 71,80 | 70,68 | 71,63 | 1,34% | 73,00 |
| 13.12.2023 | 69,75 | 70,73 | 69,70 | 70,68 | 1,07% | 15,00 |
| 12.12.2023 | 70,05 | 71,03 | 69,63 | 69,93 | -0,21% | 10,00 |
| 11.12.2023 | 70,38 | 70,63 | 69,80 | 70,08 | -0,53% | 220,00 |
| 08.12.2023 | 71,28 | 71,38 | 69,90 | 70,45 | -1,09% | - |
| 07.12.2023 | 70,80 | 71,28 | 70,28 | 71,23 | 0,42% | 81,00 |
| 06.12.2023 | 68,93 | 71,38 | 68,88 | 70,93 | 3,09% | 203,00 |
| 05.12.2023 | 68,55 | 69,43 | 68,13 | 68,80 | -0,11% | 35,00 |
| 04.12.2023 | 70,25 | 71,08 | 68,73 | 68,88 | -2,06% | 40,00 |
| 01.12.2023 | 69,15 | 70,38 | 68,88 | 70,33 | 1,81% | 557,00 |
| 30.11.2023 | 62,88 | 71,33 | 62,73 | 69,08 | 10,08% | 435,00 |
| 29.11.2023 | 62,78 | 63,30 | 62,73 | 62,75 | 0,00% | 1,00 |
| 28.11.2023 | 62,33 | 63,10 | 61,93 | 62,75 | 0,72% | 110,00 |
| 27.11.2023 | 62,58 | 62,80 | 62,18 | 62,30 | -0,64% | 70,00 |
| 24.11.2023 | 61,93 | 62,93 | 61,88 | 62,70 | 1,21% | - |