Echtzeit-Aktienkurs Lazard
Bid:
Ask:
Aktienkurse zur Lazard Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 38,81 | 39,44 | 0,00 | 38,71 | -3,02% | - |
25.02.2021 | 40,28 | 40,47 | 39,61 | 39,91 | -0,63% | - |
24.02.2021 | 40,25 | 40,65 | 39,96 | 40,17 | -1,25% | - |
23.02.2021 | 40,43 | 40,96 | 40,21 | 40,68 | -0,95% | - |
22.02.2021 | 41,05 | 41,32 | 40,93 | 41,07 | -0,06% | - |
19.02.2021 | 41,61 | 41,96 | 41,09 | 41,09 | -1,18% | - |
18.02.2021 | 42,97 | 43,01 | 41,41 | 41,58 | -3,86% | - |
17.02.2021 | 43,12 | 43,57 | 0,00 | 43,25 | -0,08% | - |
16.02.2021 | 42,37 | 43,48 | 42,27 | 43,29 | 3,31% | - |
12.02.2021 | 41,93 | 42,20 | 41,56 | 41,90 | 0,58% | - |
11.02.2021 | 41,22 | 41,75 | 40,99 | 41,66 | 2,43% | - |
10.02.2021 | 40,62 | 40,87 | 40,31 | 40,67 | -0,25% | - |
09.02.2021 | 41,10 | 41,45 | 40,59 | 40,77 | -1,66% | - |
08.02.2021 | 42,55 | 42,55 | 41,31 | 41,46 | -2,02% | - |
05.02.2021 | 41,98 | 42,57 | 41,78 | 42,32 | -0,62% | - |
04.02.2021 | 42,67 | 42,67 | 42,58 | 42,58 | 0,96% | - |
03.02.2021 | 41,61 | 42,44 | 41,25 | 42,18 | 2,00% | - |
02.02.2021 | 41,47 | 41,47 | 41,35 | 41,35 | -0,87% | - |
01.02.2021 | 41,72 | 41,72 | 41,72 | 41,72 | 1,36% | - |
29.01.2021 | 41,59 | 41,69 | 40,75 | 41,16 | -0,82% | - |
28.01.2021 | 41,19 | 42,05 | 41,10 | 41,50 | 3,97% | - |
27.01.2021 | 41,50 | 41,70 | 39,90 | 39,91 | -5,61% | - |
26.01.2021 | 42,13 | 42,72 | 42,04 | 42,28 | -0,84% | - |
25.01.2021 | 42,79 | 42,79 | 42,64 | 42,64 | -1,68% | - |
22.01.2021 | 42,95 | 43,72 | 42,88 | 43,37 | 0,18% | - |
21.01.2021 | 43,36 | 43,36 | 43,21 | 43,29 | -2,74% | - |
20.01.2021 | 45,21 | 45,40 | 44,42 | 44,51 | -2,06% | - |
19.01.2021 | 45,66 | 45,91 | 45,27 | 45,45 | -0,27% | - |
15.01.2021 | 45,56 | 45,88 | 0,00 | 45,57 | -2,68% | - |
14.01.2021 | 46,21 | 46,99 | 45,94 | 46,83 | 3,12% | - |
13.01.2021 | 45,37 | 45,87 | 45,02 | 45,41 | 1,07% | - |
12.01.2021 | 44,94 | 44,94 | 44,93 | 44,93 | -0,56% | - |
11.01.2021 | 45,07 | 45,29 | 44,82 | 45,19 | -0,36% | - |
08.01.2021 | 44,86 | 45,53 | 44,66 | 45,35 | 0,04% | - |
07.01.2021 | 45,21 | 45,48 | 44,69 | 45,33 | 3,21% | - |
06.01.2021 | 43,38 | 44,53 | 43,25 | 43,92 | 4,60% | - |
05.01.2021 | 41,81 | 42,42 | 41,57 | 41,99 | 0,43% | - |
04.01.2021 | 42,25 | 42,43 | 41,62 | 41,81 | -1,26% | - |
31.12.2020 | 42,22 | 42,71 | 42,03 | 42,35 | 0,93% | - |
30.12.2020 | 42,47 | 42,47 | 41,70 | 41,96 | 0,24% | - |
29.12.2020 | 41,61 | 42,29 | 41,58 | 41,86 | 0,72% | - |
28.12.2020 | 41,78 | 42,34 | 41,20 | 41,56 | 9,13% | - |
24.12.2020 | 41,14 | 42,27 | 38,08 | 38,08 | -6,64% | - |
23.12.2020 | 40,65 | 41,04 | 40,52 | 40,79 | 2,03% | - |
22.12.2020 | 40,30 | 40,46 | 39,70 | 39,98 | -0,25% | - |
21.12.2020 | 39,82 | 40,48 | 39,61 | 40,08 | -1,85% | - |
18.12.2020 | 40,94 | 41,53 | 40,58 | 40,84 | -0,35% | - |
17.12.2020 | 41,67 | 41,81 | 40,92 | 40,98 | -0,76% | - |
16.12.2020 | 41,59 | 41,68 | 40,99 | 41,30 | 0,41% | - |
15.12.2020 | 40,84 | 41,19 | 40,36 | 41,13 | -2,40% | - |
14.12.2020 | 40,95 | 44,46 | 40,86 | 42,14 | 3,32% | - |
11.12.2020 | 40,49 | 40,87 | 40,15 | 40,78 | 5,39% | - |
10.12.2020 | 40,56 | 40,86 | 36,40 | 38,70 | -10,38% | - |
09.12.2020 | 41,26 | 47,25 | 41,12 | 43,18 | 0,40% | - |
08.12.2020 | 40,68 | 43,01 | 40,31 | 43,01 | 7,11% | - |
07.12.2020 | 41,06 | 41,34 | 38,92 | 40,15 | -1,56% | - |
04.12.2020 | 41,24 | 41,36 | 40,69 | 40,79 | 0,68% | - |
03.12.2020 | 40,52 | 40,52 | 40,51 | 40,51 | 3,85% | - |
02.12.2020 | 38,85 | 39,52 | 0,00 | 39,01 | 1,32% | - |
01.12.2020 | 38,41 | 41,09 | 32,91 | 38,50 | 2,91% | - |
30.11.2020 | 37,71 | 37,92 | 37,14 | 37,41 | 0,15% | - |
27.11.2020 | 38,41 | 38,41 | 37,36 | 37,36 | -3,53% | - |
25.11.2020 | 38,65 | 38,73 | 38,00 | 38,72 | 1,24% | - |
24.11.2020 | 38,59 | 38,64 | 38,14 | 38,25 | 2,74% | - |
23.11.2020 | 37,26 | 37,49 | 37,12 | 37,23 | 1,20% | - |
20.11.2020 | 36,98 | 37,23 | 36,67 | 36,79 | 0,77% | - |
19.11.2020 | 36,64 | 37,09 | 36,03 | 36,51 | -0,77% | - |
18.11.2020 | 37,78 | 37,94 | 36,75 | 36,79 | -1,54% | - |
17.11.2020 | 37,32 | 37,37 | 37,26 | 37,37 | -0,33% | - |
16.11.2020 | 37,91 | 38,34 | 37,43 | 37,49 | 1,17% | - |
13.11.2020 | 37,07 | 37,51 | 36,80 | 37,06 | 2,18% | - |
12.11.2020 | 36,40 | 36,83 | 35,86 | 36,27 | -0,77% | - |
11.11.2020 | 36,59 | 37,28 | 36,55 | 36,55 | -0,27% | - |
10.11.2020 | 36,78 | 37,24 | 35,85 | 36,65 | 0,11% | - |
09.11.2020 | 37,44 | 38,03 | 36,58 | 36,61 | 3,39% | - |
06.11.2020 | 36,59 | 36,94 | 35,18 | 35,41 | -5,52% | - |
05.11.2020 | 0,00 | 37,64 | 0,00 | 37,48 | 3,94% | - |
04.11.2020 | 34,89 | 36,53 | 34,88 | 36,06 | 0,42% | - |
03.11.2020 | 36,22 | 36,48 | 35,49 | 35,91 | 2,44% | - |
02.11.2020 | 34,55 | 35,35 | 0,00 | 35,05 | 4,18% | - |
30.10.2020 | 33,58 | 33,91 | 33,17 | 33,65 | -1,78% | - |
29.10.2020 | 34,29 | 35,06 | 33,50 | 34,26 | 1,74% | - |
28.10.2020 | 33,62 | 34,61 | 33,29 | 33,67 | -3,47% | - |
27.10.2020 | 34,88 | 34,88 | 34,88 | 34,88 | 0,39% | - |
26.10.2020 | 35,15 | 35,15 | 34,16 | 34,75 | -3,16% | - |
23.10.2020 | 36,29 | 36,33 | 35,66 | 35,88 | 0,93% | - |
22.10.2020 | 36,06 | 36,46 | 35,55 | 35,55 | -0,17% | - |
21.10.2020 | 36,81 | 36,81 | 35,61 | 35,61 | -3,70% | - |
20.10.2020 | 37,29 | 37,29 | 36,60 | 36,98 | 0,86% | - |
19.10.2020 | 37,23 | 37,63 | 36,55 | 36,67 | -0,89% | - |
16.10.2020 | 36,93 | 37,18 | 36,73 | 37,00 | -0,15% | - |
15.10.2020 | 36,97 | 37,49 | 36,88 | 37,05 | 0,87% | - |
14.10.2020 | 36,68 | 37,18 | 36,60 | 36,73 | -0,05% | - |
13.10.2020 | 36,68 | 37,06 | 36,43 | 36,75 | -1,41% | - |
12.10.2020 | 37,28 | 37,28 | 37,28 | 37,28 | 2,19% | - |
09.10.2020 | 36,85 | 36,94 | 36,24 | 36,48 | 0,40% | - |
08.10.2020 | 35,81 | 36,41 | 35,74 | 36,33 | 3,98% | - |
07.10.2020 | 35,09 | 35,64 | 34,62 | 34,94 | 0,97% | - |
06.10.2020 | 34,09 | 35,03 | 34,08 | 34,61 | 0,07% | - |
05.10.2020 | 0,00 | 35,15 | 0,00 | 34,58 | 0,86% | - |