84,100€
-0,83%
Echtzeit-Aktienkurs Eurazeo SE
Bid:
Ask:
Aktienkurse zur Eurazeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 84,75 | 85,93 | 83,65 | 83,93 | -1,26% | - |
| 23.04.2024 | 81,55 | 85,00 | 81,55 | 85,00 | 3,63% | - |
| 22.04.2024 | 81,85 | 82,23 | 80,85 | 82,03 | 1,08% | - |
| 19.04.2024 | 80,30 | 81,58 | 79,95 | 81,15 | 0,00% | - |
| 18.04.2024 | 80,50 | 81,63 | 79,33 | 81,15 | 1,41% | - |
| 17.04.2024 | 80,73 | 81,83 | 79,90 | 80,03 | -1,57% | - |
| 16.04.2024 | 81,68 | 82,45 | 80,68 | 81,30 | -1,90% | - |
| 15.04.2024 | 82,45 | 84,50 | 82,25 | 82,88 | 1,41% | - |
| 12.04.2024 | 83,20 | 83,90 | 81,63 | 81,73 | -0,82% | - |
| 11.04.2024 | 81,65 | 83,30 | 81,28 | 82,40 | 0,52% | - |
| 10.04.2024 | 82,33 | 82,70 | 80,85 | 81,98 | -0,15% | - |
| 09.04.2024 | 81,33 | 82,53 | 81,33 | 82,10 | 0,83% | - |
| 08.04.2024 | 78,90 | 81,95 | 78,90 | 81,43 | 2,61% | - |
| 05.04.2024 | 78,93 | 79,55 | 77,90 | 79,35 | 0,57% | - |
| 04.04.2024 | 79,83 | 80,63 | 78,85 | 78,90 | -1,25% | - |
| 03.04.2024 | 79,05 | 80,00 | 78,43 | 79,90 | 0,63% | - |
| 02.04.2024 | 81,18 | 81,50 | 79,08 | 79,40 | -2,19% | - |
| 28.03.2024 | 81,35 | 81,50 | 80,60 | 81,18 | -0,31% | - |
| 27.03.2024 | 80,68 | 81,48 | 80,68 | 81,43 | 1,05% | - |
| 26.03.2024 | 81,38 | 81,70 | 80,53 | 80,58 | -0,83% | - |
| 25.03.2024 | 80,68 | 81,53 | 80,53 | 81,25 | 0,59% | - |
| 22.03.2024 | 80,43 | 80,98 | 79,98 | 80,78 | 0,19% | - |
| 21.03.2024 | 79,85 | 80,93 | 79,78 | 80,63 | 0,81% | - |
| 20.03.2024 | 79,10 | 80,03 | 79,10 | 79,98 | 0,95% | - |
| 19.03.2024 | 78,33 | 79,58 | 78,08 | 79,23 | 1,15% | - |
| 18.03.2024 | 78,05 | 79,05 | 77,95 | 78,33 | 0,45% | - |
| 15.03.2024 | 77,95 | 78,53 | 77,73 | 77,98 | -0,57% | 90,00 |
| 14.03.2024 | 80,08 | 80,25 | 78,25 | 78,43 | -2,03% | - |
| 13.03.2024 | 80,13 | 80,38 | 79,78 | 80,05 | -0,19% | - |
| 12.03.2024 | 80,15 | 80,35 | 79,70 | 80,20 | 0,41% | - |
| 11.03.2024 | 78,90 | 80,00 | 78,68 | 79,88 | 1,08% | - |
| 08.03.2024 | 78,80 | 79,85 | 78,43 | 79,03 | -0,22% | - |
| 07.03.2024 | 77,30 | 79,40 | 77,18 | 79,20 | 2,09% | - |
| 06.03.2024 | 77,03 | 77,70 | 76,70 | 77,58 | 1,07% | - |
| 05.03.2024 | 76,90 | 77,40 | 76,43 | 76,75 | -0,55% | - |
| 04.03.2024 | 77,75 | 78,23 | 76,88 | 77,18 | -1,37% | - |
| 01.03.2024 | 77,98 | 78,83 | 77,70 | 78,25 | 0,51% | - |
| 29.02.2024 | 77,75 | 78,03 | 77,33 | 77,85 | 0,32% | - |
| 28.02.2024 | 77,35 | 78,05 | 76,80 | 77,60 | -0,32% | - |
| 27.02.2024 | 77,65 | 78,23 | 77,48 | 77,85 | -0,54% | - |
| 26.02.2024 | 78,28 | 78,45 | 77,78 | 78,28 | -0,22% | - |
| 23.02.2024 | 77,65 | 78,75 | 77,65 | 78,45 | 0,32% | - |
| 22.02.2024 | 77,70 | 78,40 | 77,20 | 78,20 | 1,26% | - |
| 21.02.2024 | 77,30 | 78,05 | 76,45 | 77,23 | -0,52% | - |
| 20.02.2024 | 78,15 | 78,28 | 77,48 | 77,63 | -0,89% | - |
| 19.02.2024 | 78,28 | 78,65 | 77,73 | 78,33 | 0,16% | - |
| 16.02.2024 | 77,80 | 78,83 | 77,70 | 78,20 | 0,68% | - |
| 15.02.2024 | 77,05 | 77,80 | 77,05 | 77,68 | 0,36% | - |
| 14.02.2024 | 76,63 | 77,98 | 76,63 | 77,40 | 1,41% | - |
| 13.02.2024 | 77,65 | 77,90 | 76,15 | 76,33 | -1,90% | - |
| 12.02.2024 | 77,85 | 78,45 | 77,63 | 77,80 | 0,03% | - |
| 09.02.2024 | 77,00 | 77,98 | 76,98 | 77,78 | 0,35% | - |
| 08.02.2024 | 77,40 | 78,38 | 77,40 | 77,50 | -0,45% | - |
| 07.02.2024 | 77,05 | 78,08 | 77,05 | 77,85 | 0,39% | - |
| 06.02.2024 | 76,60 | 77,65 | 76,40 | 77,55 | 1,41% | - |
| 05.02.2024 | 78,70 | 79,15 | 76,05 | 76,48 | -3,53% | - |
| 02.02.2024 | 78,80 | 79,80 | 78,75 | 79,28 | 0,76% | - |
| 01.02.2024 | 78,58 | 79,23 | 78,13 | 78,68 | -0,22% | - |
| 31.01.2024 | 78,08 | 79,55 | 78,08 | 78,85 | 0,83% | - |
| 30.01.2024 | 77,80 | 78,78 | 77,75 | 78,20 | 0,26% | - |
| 29.01.2024 | 77,48 | 78,10 | 76,20 | 78,00 | 0,61% | - |
| 26.01.2024 | 76,68 | 77,80 | 75,93 | 77,53 | 0,88% | - |
| 25.01.2024 | 75,15 | 76,85 | 75,15 | 76,85 | 1,65% | - |
| 24.01.2024 | 75,10 | 76,10 | 74,65 | 75,60 | 1,44% | - |
| 23.01.2024 | 74,55 | 75,20 | 73,85 | 74,53 | -0,43% | - |
| 22.01.2024 | 74,40 | 75,63 | 74,40 | 74,85 | 0,13% | - |
| 19.01.2024 | 73,20 | 74,75 | 73,20 | 74,75 | 1,53% | - |
| 18.01.2024 | 71,80 | 73,63 | 71,70 | 73,63 | 2,86% | - |
| 17.01.2024 | 70,50 | 71,65 | 70,50 | 71,58 | 0,00% | - |
| 16.01.2024 | 70,80 | 72,18 | 70,80 | 71,58 | -0,17% | - |
| 15.01.2024 | 72,18 | 72,18 | 71,48 | 71,70 | -0,28% | - |
| 12.01.2024 | 70,50 | 72,03 | 70,50 | 71,90 | 1,45% | - |
| 11.01.2024 | 71,23 | 71,58 | 70,28 | 70,88 | 0,25% | - |
| 10.01.2024 | 70,10 | 71,15 | 69,45 | 70,70 | 0,04% | - |
| 09.01.2024 | 71,55 | 71,95 | 70,10 | 70,68 | -1,87% | - |
| 08.01.2024 | 70,80 | 72,03 | 70,45 | 72,03 | 1,62% | - |
| 05.01.2024 | 71,43 | 71,75 | 70,55 | 70,88 | -1,12% | - |
| 04.01.2024 | 70,70 | 72,03 | 70,68 | 71,68 | 1,56% | - |
| 03.01.2024 | 70,50 | 71,33 | 69,90 | 70,58 | -0,42% | - |
| 02.01.2024 | 72,45 | 72,45 | 70,83 | 70,88 | -1,56% | - |
| 29.12.2023 | 72,05 | 72,45 | 71,88 | 72,00 | -0,07% | - |
| 28.12.2023 | 72,20 | 72,75 | 71,93 | 72,05 | -0,38% | - |
| 27.12.2023 | 73,10 | 73,25 | 71,98 | 72,33 | -0,58% | - |
| 22.12.2023 | 72,50 | 73,00 | 72,25 | 72,75 | -0,14% | - |
| 21.12.2023 | 72,53 | 72,90 | 71,95 | 72,85 | 0,59% | - |
| 20.12.2023 | 72,20 | 73,40 | 71,83 | 72,43 | -0,38% | - |
| 19.12.2023 | 70,25 | 72,70 | 70,25 | 72,70 | 2,76% | - |
| 18.12.2023 | 70,43 | 71,28 | 69,95 | 70,75 | 0,32% | - |
| 15.12.2023 | 71,83 | 72,38 | 69,93 | 70,53 | -1,71% | - |
| 14.12.2023 | 70,35 | 71,88 | 70,35 | 71,75 | 1,74% | - |
| 13.12.2023 | 69,80 | 70,58 | 69,78 | 70,53 | 0,86% | - |
| 12.12.2023 | 70,33 | 71,00 | 69,60 | 69,93 | -0,39% | - |
| 11.12.2023 | 70,55 | 70,60 | 69,80 | 70,20 | -0,71% | - |
| 08.12.2023 | 70,75 | 71,33 | 69,95 | 70,70 | 0,00% | - |
| 07.12.2023 | 71,40 | 71,45 | 70,28 | 70,70 | -1,08% | - |
| 06.12.2023 | 68,50 | 71,78 | 68,50 | 71,48 | 3,89% | - |
| 05.12.2023 | 68,45 | 69,45 | 68,15 | 68,80 | -0,51% | - |
| 04.12.2023 | 69,70 | 71,10 | 68,83 | 69,15 | -1,60% | - |
| 01.12.2023 | 69,25 | 70,35 | 68,88 | 70,28 | 1,74% | - |
| 30.11.2023 | 62,93 | 71,35 | 62,83 | 69,08 | 9,90% | - |