80,150€
-1,54%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 80,83 | 81,00 | 79,95 | 80,15 | -1,54% | - |
| 18.04.2024 | 80,15 | 81,55 | 79,35 | 81,40 | 1,88% | 118.923,00 |
| 17.04.2024 | 80,80 | 81,80 | 79,90 | 79,90 | -1,36% | 90.515,00 |
| 16.04.2024 | 82,25 | 82,45 | 80,70 | 81,00 | -2,94% | 116.671,00 |
| 15.04.2024 | 82,30 | 84,50 | 82,30 | 83,45 | 1,77% | 110.912,00 |
| 12.04.2024 | 83,00 | 83,90 | 81,80 | 82,00 | -0,85% | 176.433,00 |
| 11.04.2024 | 82,00 | 82,70 | 81,30 | 82,70 | 0,79% | 108.690,00 |
| 10.04.2024 | 82,30 | 82,70 | 80,85 | 82,05 | 0,31% | 113.413,00 |
| 09.04.2024 | 81,60 | 82,50 | 81,40 | 81,80 | -0,12% | 114.572,00 |
| 08.04.2024 | 79,75 | 81,95 | 79,55 | 81,90 | 2,89% | 171.437,00 |
| 05.04.2024 | 79,10 | 79,60 | 77,85 | 79,60 | -0,50% | 151.950,00 |
| 04.04.2024 | 79,85 | 80,60 | 79,15 | 80,00 | 0,19% | 117.994,00 |
| 03.04.2024 | 79,05 | 79,95 | 78,45 | 79,85 | 1,08% | 100.173,00 |
| 02.04.2024 | 81,20 | 81,50 | 79,00 | 79,00 | -2,77% | 100.764,00 |
| 28.03.2024 | 80,75 | 81,50 | 80,60 | 81,25 | 0,68% | 104.398,00 |
| 27.03.2024 | 80,65 | 81,45 | 80,65 | 80,70 | -0,19% | 82.643,00 |
| 26.03.2024 | 81,30 | 81,70 | 80,50 | 80,85 | -0,86% | 103.055,00 |
| 25.03.2024 | 80,70 | 81,55 | 80,50 | 81,55 | 0,80% | 119.708,00 |
| 22.03.2024 | 80,55 | 81,15 | 80,00 | 80,90 | 0,19% | 92.666,00 |
| 21.03.2024 | 80,35 | 80,95 | 79,80 | 80,75 | 1,64% | 159.876,00 |
| 20.03.2024 | 79,20 | 80,05 | 79,20 | 79,45 | 0,00% | 115.242,00 |
| 19.03.2024 | 78,15 | 79,60 | 78,10 | 79,45 | 1,60% | 87.728,00 |
| 18.03.2024 | 78,05 | 79,10 | 78,05 | 78,20 | 0,26% | 88.306,00 |
| 15.03.2024 | 77,85 | 78,40 | 77,70 | 78,00 | -0,38% | 394.327,00 |
| 14.03.2024 | 80,05 | 80,30 | 78,30 | 78,30 | -2,13% | 103.516,00 |
| 13.03.2024 | 80,35 | 80,45 | 79,75 | 80,00 | -0,25% | 165.366,00 |
| 12.03.2024 | 80,05 | 80,35 | 79,70 | 80,20 | 0,44% | 202.066,00 |
| 11.03.2024 | 79,00 | 80,00 | 78,95 | 79,85 | 0,44% | 117.378,00 |
| 08.03.2024 | 79,00 | 79,90 | 78,45 | 79,50 | 0,63% | 119.435,00 |
| 07.03.2024 | 78,00 | 79,40 | 77,35 | 79,00 | 1,87% | 149.891,00 |
| 06.03.2024 | 77,00 | 77,55 | 76,70 | 77,55 | 0,71% | 96.283,00 |
| 05.03.2024 | 76,80 | 77,40 | 76,45 | 77,00 | -0,06% | 68.118,00 |
| 04.03.2024 | 78,00 | 78,20 | 76,90 | 77,05 | -1,28% | 97.393,00 |
| 01.03.2024 | 78,20 | 78,85 | 77,70 | 78,05 | -0,06% | 91.849,00 |
| 29.02.2024 | 77,60 | 78,10 | 77,35 | 78,10 | 0,51% | 402.658,00 |
| 28.02.2024 | 77,75 | 78,00 | 76,80 | 77,70 | -0,13% | 83.840,00 |
| 27.02.2024 | 77,95 | 78,25 | 77,45 | 77,80 | -0,58% | 85.436,00 |
| 26.02.2024 | 78,25 | 78,50 | 77,75 | 78,25 | -0,19% | 61.378,00 |
| 23.02.2024 | 78,20 | 78,70 | 77,70 | 78,40 | 0,45% | 58.507,00 |
| 22.02.2024 | 77,50 | 78,40 | 77,45 | 78,05 | 1,30% | 106.925,00 |
| 21.02.2024 | 77,75 | 78,10 | 76,45 | 77,05 | -0,64% | 65.313,00 |
| 20.02.2024 | 78,00 | 78,40 | 77,50 | 77,55 | -1,08% | 57.772,00 |
| 19.02.2024 | 77,90 | 78,65 | 77,65 | 78,40 | 0,13% | 53.288,00 |
| 16.02.2024 | 77,95 | 78,85 | 77,75 | 78,30 | 1,29% | 102.054,00 |
| 15.02.2024 | 77,55 | 77,75 | 77,25 | 77,30 | 0,45% | 75.675,00 |
| 14.02.2024 | 76,95 | 78,00 | 76,90 | 76,95 | 0,13% | 98.075,00 |
| 13.02.2024 | 77,80 | 77,80 | 76,15 | 76,85 | -1,54% | 85.101,00 |
| 12.02.2024 | 77,50 | 78,40 | 77,50 | 78,05 | 0,52% | 58.443,00 |
| 09.02.2024 | 77,35 | 78,00 | 77,00 | 77,65 | 0,13% | 66.901,00 |
| 08.02.2024 | 77,90 | 78,30 | 77,40 | 77,55 | 0,06% | 58.959,00 |
| 07.02.2024 | 77,55 | 78,05 | 77,20 | 77,50 | 0,26% | 76.275,00 |
| 06.02.2024 | 76,60 | 77,70 | 76,55 | 77,30 | 1,24% | 66.977,00 |
| 05.02.2024 | 78,75 | 79,10 | 76,00 | 76,35 | -3,42% | 128.126,00 |
| 02.02.2024 | 79,10 | 79,80 | 78,75 | 79,05 | 0,83% | 74.216,00 |
| 01.02.2024 | 78,40 | 79,20 | 78,10 | 78,40 | -0,82% | 106.762,00 |
| 31.01.2024 | 78,25 | 79,50 | 78,20 | 79,05 | 1,28% | 143.691,00 |
| 30.01.2024 | 78,00 | 78,80 | 77,75 | 78,05 | 0,45% | 97.318,00 |
| 29.01.2024 | 76,70 | 78,15 | 76,15 | 77,70 | 0,39% | 112.370,00 |
| 26.01.2024 | 76,65 | 77,80 | 75,90 | 77,40 | 0,98% | 102.838,00 |
| 25.01.2024 | 75,70 | 76,70 | 75,50 | 76,65 | 1,12% | 91.983,00 |
| 24.01.2024 | 75,00 | 76,10 | 74,95 | 75,80 | 2,02% | 99.319,00 |
| 23.01.2024 | 74,90 | 75,25 | 73,80 | 74,30 | -0,60% | 78.807,00 |
| 22.01.2024 | 74,85 | 75,60 | 74,60 | 74,75 | 0,67% | 110.356,00 |
| 19.01.2024 | 73,75 | 74,70 | 73,40 | 74,25 | 0,95% | 107.331,00 |
| 18.01.2024 | 71,70 | 73,55 | 71,70 | 73,55 | 2,72% | 165.163,00 |
| 17.01.2024 | 70,90 | 71,65 | 70,60 | 71,60 | -0,14% | 78.184,00 |
| 16.01.2024 | 71,40 | 72,20 | 70,75 | 71,70 | -0,14% | 62.026,00 |
| 15.01.2024 | 71,80 | 72,10 | 71,45 | 71,80 | 0,14% | 56.288,00 |
| 12.01.2024 | 70,85 | 72,00 | 70,85 | 71,70 | 1,56% | 71.322,00 |
| 11.01.2024 | 71,00 | 71,55 | 70,30 | 70,60 | -0,07% | 119.286,00 |
| 10.01.2024 | 70,50 | 71,10 | 69,35 | 70,65 | -0,21% | 115.085,00 |
| 09.01.2024 | 71,65 | 71,70 | 70,05 | 70,80 | -1,19% | 96.666,00 |
| 08.01.2024 | 70,95 | 71,85 | 70,50 | 71,65 | 0,92% | 76.556,00 |
| 05.01.2024 | 71,55 | 71,65 | 70,50 | 71,00 | -1,11% | 61.772,00 |
| 04.01.2024 | 70,60 | 72,00 | 70,60 | 71,80 | 1,56% | 92.910,00 |
| 03.01.2024 | 71,00 | 71,25 | 69,90 | 70,70 | -0,70% | 93.838,00 |
| 02.01.2024 | 72,05 | 72,25 | 70,85 | 71,20 | -0,90% | 82.481,00 |
| 29.12.2023 | 72,45 | 72,50 | 71,65 | 71,85 | -0,42% | 64.522,00 |
| 28.12.2023 | 72,45 | 72,80 | 71,90 | 72,15 | -0,21% | 50.782,00 |
| 27.12.2023 | 72,70 | 73,20 | 72,00 | 72,30 | -0,62% | 61.785,00 |
| 22.12.2023 | 72,65 | 73,00 | 72,20 | 72,75 | 0,00% | 56.380,00 |
| 21.12.2023 | 72,75 | 72,85 | 71,85 | 72,75 | -0,41% | 104.107,00 |
| 20.12.2023 | 72,75 | 73,45 | 71,85 | 73,05 | 0,69% | 98.983,00 |
| 19.12.2023 | 70,55 | 72,65 | 70,55 | 72,55 | 2,83% | 166.813,00 |
| 18.12.2023 | 70,35 | 71,25 | 70,00 | 70,55 | 0,21% | 130.493,00 |
| 15.12.2023 | 71,70 | 72,40 | 69,95 | 70,40 | -1,61% | 367.962,00 |
| 14.12.2023 | 70,65 | 71,85 | 70,60 | 71,55 | 2,07% | 160.192,00 |
| 13.12.2023 | 69,90 | 70,60 | 69,75 | 70,10 | 0,43% | 156.467,00 |
| 12.12.2023 | 70,50 | 71,00 | 69,60 | 69,80 | -0,29% | 122.280,00 |
| 11.12.2023 | 70,50 | 70,60 | 69,80 | 70,00 | -0,50% | 80.726,00 |
| 08.12.2023 | 71,10 | 71,45 | 69,85 | 70,35 | -1,05% | 90.226,00 |
| 07.12.2023 | 71,15 | 71,25 | 70,15 | 71,10 | -0,07% | 107.169,00 |
| 06.12.2023 | 69,40 | 71,45 | 69,20 | 71,15 | 3,42% | 153.566,00 |
| 05.12.2023 | 68,60 | 69,40 | 68,15 | 68,80 | -0,15% | 181.484,00 |
| 04.12.2023 | 69,80 | 71,10 | 68,80 | 68,90 | -1,78% | 107.776,00 |
| 01.12.2023 | 69,10 | 70,30 | 68,90 | 70,15 | 1,89% | 167.416,00 |
| 30.11.2023 | 63,15 | 71,30 | 63,15 | 68,85 | 9,72% | 718.350,00 |
| 29.11.2023 | 62,75 | 63,30 | 62,75 | 62,75 | -0,16% | 76.129,00 |
| 28.11.2023 | 62,00 | 63,10 | 61,90 | 62,85 | 0,88% | 106.635,00 |
| 27.11.2023 | 62,60 | 62,75 | 62,20 | 62,30 | -0,64% | 79.777,00 |