84,750€
2,79%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 83,10 | 85,40 | 83,10 | 84,70 | 2,73% | - |
| 25.04.2024 | 83,70 | 83,70 | 82,45 | 82,45 | -2,08% | - |
| 24.04.2024 | 85,15 | 85,15 | 84,20 | 84,20 | -1,00% | - |
| 23.04.2024 | 83,35 | 85,05 | 83,35 | 85,05 | 3,47% | - |
| 22.04.2024 | 80,95 | 82,20 | 80,95 | 82,20 | 1,92% | - |
| 19.04.2024 | 80,35 | 80,65 | 80,35 | 80,65 | 1,45% | - |
| 18.04.2024 | 79,50 | 79,50 | 79,50 | 79,50 | -0,31% | - |
| 17.04.2024 | 81,20 | 81,20 | 79,75 | 79,75 | -1,79% | - |
| 16.04.2024 | 81,40 | 81,40 | 81,20 | 81,20 | -1,75% | - |
| 15.04.2024 | 82,65 | 82,65 | 82,65 | 82,65 | -0,36% | - |
| 12.04.2024 | 82,95 | 82,95 | 82,95 | 82,95 | -0,18% | - |
| 11.04.2024 | 82,25 | 83,10 | 82,25 | 83,10 | 1,53% | - |
| 10.04.2024 | 82,25 | 82,25 | 81,85 | 81,85 | 0,00% | - |
| 09.04.2024 | 81,65 | 81,85 | 81,65 | 81,85 | 2,50% | - |
| 08.04.2024 | 79,85 | 79,85 | 79,85 | 79,85 | 0,44% | - |
| 05.04.2024 | 78,70 | 79,50 | 78,70 | 79,50 | 0,76% | - |
| 04.04.2024 | 79,35 | 79,35 | 78,90 | 78,90 | -0,94% | - |
| 03.04.2024 | 78,70 | 79,65 | 78,70 | 79,65 | 0,82% | - |
| 02.04.2024 | 81,20 | 81,20 | 79,00 | 79,00 | -2,71% | - |
| 28.03.2024 | 80,65 | 81,20 | 80,65 | 81,20 | 0,50% | - |
| 27.03.2024 | 81,10 | 81,10 | 80,80 | 80,80 | 0,31% | - |
| 26.03.2024 | 80,90 | 80,90 | 80,55 | 80,55 | -0,92% | - |
| 25.03.2024 | 80,55 | 81,30 | 80,55 | 81,30 | 0,62% | - |
| 22.03.2024 | 80,70 | 80,80 | 80,70 | 80,80 | 0,44% | - |
| 21.03.2024 | 80,60 | 80,60 | 80,45 | 80,45 | 0,63% | - |
| 20.03.2024 | 79,20 | 79,95 | 79,20 | 79,95 | 1,07% | - |
| 19.03.2024 | 77,90 | 79,10 | 77,90 | 79,10 | 1,09% | - |
| 18.03.2024 | 78,25 | 78,25 | 78,25 | 78,25 | 0,13% | - |
| 15.03.2024 | 78,10 | 78,15 | 78,10 | 78,15 | 0,06% | - |
| 14.03.2024 | 79,95 | 79,95 | 78,10 | 78,10 | -2,25% | - |
| 13.03.2024 | 80,15 | 80,15 | 79,90 | 79,90 | -0,37% | - |
| 12.03.2024 | 79,70 | 80,20 | 79,70 | 80,20 | 0,44% | - |
| 11.03.2024 | 79,65 | 79,85 | 79,65 | 79,85 | 0,95% | - |
| 08.03.2024 | 79,40 | 79,40 | 79,10 | 79,10 | 0,19% | - |
| 07.03.2024 | 77,00 | 78,95 | 77,00 | 78,95 | 2,80% | - |
| 06.03.2024 | 76,65 | 76,80 | 76,65 | 76,80 | 0,20% | - |
| 05.03.2024 | 76,60 | 76,65 | 76,60 | 76,65 | -0,84% | - |
| 04.03.2024 | 77,30 | 77,30 | 77,30 | 77,30 | -0,96% | - |
| 01.03.2024 | 78,35 | 78,35 | 78,05 | 78,05 | -0,19% | - |
| 29.02.2024 | 77,65 | 78,20 | 77,65 | 78,20 | 0,84% | - |
| 28.02.2024 | 77,75 | 77,75 | 77,55 | 77,55 | -0,13% | - |
| 27.02.2024 | 77,75 | 77,75 | 77,65 | 77,65 | -0,58% | - |
| 26.02.2024 | 78,10 | 78,10 | 78,10 | 78,10 | -0,26% | - |
| 23.02.2024 | 77,75 | 78,30 | 77,75 | 78,30 | 0,26% | - |
| 22.02.2024 | 78,00 | 78,10 | 78,00 | 78,10 | 1,23% | - |
| 21.02.2024 | 77,45 | 77,45 | 77,15 | 77,15 | -0,39% | - |
| 20.02.2024 | 78,05 | 78,05 | 77,45 | 77,45 | -1,02% | - |
| 19.02.2024 | 77,85 | 78,25 | 77,85 | 78,25 | 0,38% | - |
| 16.02.2024 | 77,85 | 77,95 | 77,85 | 77,95 | 0,65% | - |
| 15.02.2024 | 77,35 | 77,45 | 77,35 | 77,45 | 0,58% | - |
| 14.02.2024 | 77,15 | 77,15 | 77,00 | 77,00 | 0,85% | - |
| 13.02.2024 | 77,00 | 77,00 | 76,35 | 76,35 | -1,74% | - |
| 12.02.2024 | 77,70 | 77,70 | 77,70 | 77,70 | -0,06% | - |
| 09.02.2024 | 77,70 | 77,75 | 77,70 | 77,75 | 0,52% | - |
| 08.02.2024 | 77,65 | 77,65 | 77,35 | 77,35 | -0,26% | - |
| 07.02.2024 | 77,45 | 77,55 | 77,45 | 77,55 | 1,44% | - |
| 06.02.2024 | 76,45 | 76,45 | 76,45 | 76,45 | -2,98% | - |
| 05.02.2024 | 78,80 | 78,80 | 78,80 | 78,80 | -0,38% | - |
| 02.02.2024 | 78,85 | 79,10 | 78,85 | 79,10 | 0,57% | - |
| 01.02.2024 | 77,85 | 78,65 | 77,85 | 78,65 | 0,06% | - |
| 31.01.2024 | 78,35 | 78,60 | 78,35 | 78,60 | 0,90% | - |
| 30.01.2024 | 77,80 | 77,90 | 77,80 | 77,90 | 0,06% | - |
| 29.01.2024 | 76,00 | 77,85 | 76,00 | 77,85 | 0,78% | - |
| 26.01.2024 | 75,85 | 77,25 | 75,85 | 77,25 | 0,59% | - |
| 25.01.2024 | 75,30 | 76,80 | 75,30 | 76,80 | 1,59% | - |
| 24.01.2024 | 75,35 | 75,60 | 75,35 | 75,60 | 1,68% | - |
| 23.01.2024 | 74,70 | 74,70 | 74,35 | 74,35 | -0,80% | - |
| 22.01.2024 | 74,95 | 74,95 | 74,95 | 74,95 | 0,54% | - |
| 19.01.2024 | 73,45 | 74,55 | 73,45 | 74,55 | 1,22% | - |
| 18.01.2024 | 71,90 | 73,65 | 71,90 | 73,65 | 3,08% | - |
| 17.01.2024 | 70,75 | 71,45 | 70,75 | 71,45 | 0,14% | - |
| 16.01.2024 | 71,45 | 71,45 | 71,35 | 71,35 | -0,49% | - |
| 15.01.2024 | 71,65 | 71,70 | 71,65 | 71,70 | 0,07% | - |
| 12.01.2024 | 71,45 | 71,65 | 71,45 | 71,65 | 0,99% | - |
| 11.01.2024 | 70,75 | 70,95 | 70,75 | 70,95 | 0,42% | - |
| 10.01.2024 | 69,40 | 70,65 | 69,40 | 70,65 | 0,07% | - |
| 09.01.2024 | 70,60 | 70,60 | 70,60 | 70,60 | -0,07% | - |
| 08.01.2024 | 70,65 | 70,65 | 70,65 | 70,65 | -0,21% | - |
| 05.01.2024 | 71,30 | 71,30 | 70,80 | 70,80 | 0,28% | - |
| 04.01.2024 | 70,60 | 70,60 | 70,60 | 70,60 | 0,00% | - |
| 03.01.2024 | 70,95 | 70,95 | 70,60 | 70,60 | -0,28% | - |
| 02.01.2024 | 71,75 | 71,75 | 70,80 | 70,80 | -1,73% | - |
| 29.12.2023 | 72,05 | 72,05 | 72,05 | 72,05 | -0,07% | - |
| 28.12.2023 | 72,55 | 72,55 | 72,10 | 72,10 | -0,76% | - |
| 27.12.2023 | 72,65 | 72,65 | 72,65 | 72,65 | 0,07% | - |
| 22.12.2023 | 72,60 | 72,60 | 72,60 | 72,60 | -0,21% | - |
| 21.12.2023 | 72,35 | 72,75 | 72,35 | 72,75 | 0,41% | - |
| 20.12.2023 | 72,95 | 72,95 | 72,45 | 72,45 | -0,07% | - |
| 19.12.2023 | 70,50 | 72,50 | 70,50 | 72,50 | 2,76% | - |
| 18.12.2023 | 71,00 | 71,00 | 70,55 | 70,55 | 0,79% | - |
| 15.12.2023 | 71,15 | 71,15 | 70,00 | 70,00 | -2,03% | - |
| 14.12.2023 | 71,20 | 71,45 | 71,20 | 71,45 | 1,28% | - |
| 13.12.2023 | 70,20 | 70,55 | 70,20 | 70,55 | 1,15% | - |
| 12.12.2023 | 70,35 | 70,35 | 69,75 | 69,75 | -0,36% | - |
| 11.12.2023 | 70,05 | 70,05 | 70,00 | 70,00 | -0,57% | - |
| 08.12.2023 | 70,50 | 70,50 | 70,40 | 70,40 | -1,05% | - |
| 07.12.2023 | 70,60 | 71,15 | 70,60 | 71,15 | 0,42% | - |
| 06.12.2023 | 69,55 | 70,85 | 69,55 | 70,85 | 3,13% | - |
| 05.12.2023 | 68,50 | 68,70 | 68,50 | 68,70 | -2,90% | - |
| 04.12.2023 | 70,75 | 70,75 | 70,75 | 70,75 | 2,02% | - |