34,800$
-0,51%
Echtzeit-Aktienkurs Lazard
Bid:
Ask:
Aktienkurse zur Lazard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 39,00 | 39,31 | 38,45 | 39,05 | -0,56% | 462.389,00 |
| 02.05.2024 | 38,42 | 39,37 | 38,39 | 39,27 | 2,75% | 447.185,00 |
| 01.05.2024 | 38,54 | 39,24 | 37,80 | 38,22 | -0,73% | 673.126,00 |
| 30.04.2024 | 39,02 | 39,50 | 38,21 | 38,50 | -2,28% | 472.499,00 |
| 29.04.2024 | 39,55 | 40,28 | 39,33 | 39,40 | 1,05% | 977.104,00 |
| 26.04.2024 | 38,72 | 39,26 | 38,32 | 38,99 | 0,26% | 798.552,00 |
| 25.04.2024 | 40,37 | 40,45 | 37,40 | 38,89 | -1,04% | 1.441.820,00 |
| 24.04.2024 | 39,34 | 39,51 | 38,49 | 39,30 | -0,83% | 1.106.733,00 |
| 23.04.2024 | 38,60 | 39,98 | 38,60 | 39,63 | 2,94% | 727.832,00 |
| 22.04.2024 | 38,14 | 39,27 | 37,85 | 38,50 | 1,56% | 898.708,00 |
| 19.04.2024 | 37,94 | 38,32 | 37,66 | 37,91 | 0,21% | 796.298,00 |
| 18.04.2024 | 37,61 | 38,08 | 37,46 | 37,83 | 1,04% | 463.382,00 |
| 17.04.2024 | 37,34 | 38,24 | 37,19 | 37,44 | 0,83% | 828.816,00 |
| 16.04.2024 | 37,27 | 37,53 | 36,82 | 37,13 | -1,20% | 682.899,00 |
| 15.04.2024 | 38,78 | 39,17 | 37,21 | 37,58 | -2,06% | 1.696.020,00 |
| 12.04.2024 | 39,46 | 39,63 | 38,27 | 38,37 | -3,20% | 663.441,00 |
| 11.04.2024 | 39,88 | 40,00 | 39,07 | 39,64 | -0,58% | 663.678,00 |
| 10.04.2024 | 40,33 | 40,71 | 39,81 | 39,87 | -3,04% | 620.134,00 |
| 09.04.2024 | 41,72 | 41,72 | 40,96 | 41,12 | -0,27% | 514.268,00 |
| 08.04.2024 | 41,13 | 41,37 | 40,79 | 41,23 | 0,83% | 384.443,00 |
| 05.04.2024 | 40,15 | 40,90 | 39,89 | 40,89 | 1,84% | 1.799.148,00 |
| 04.04.2024 | 41,00 | 41,38 | 39,93 | 40,15 | -1,18% | 987.519,00 |
| 03.04.2024 | 40,58 | 41,04 | 40,10 | 40,63 | 0,82% | 427.331,00 |
| 02.04.2024 | 40,40 | 40,74 | 39,68 | 40,30 | -1,44% | 495.969,00 |
| 01.04.2024 | 41,90 | 41,90 | 40,49 | 40,89 | -2,34% | 588.824,00 |
| 28.03.2024 | 41,41 | 42,24 | 41,04 | 41,87 | 1,18% | 1.223.097,00 |
| 27.03.2024 | 40,75 | 41,43 | 40,24 | 41,38 | 3,27% | 1.277.576,00 |
| 26.03.2024 | 40,42 | 40,77 | 39,79 | 40,07 | -0,82% | 548.081,00 |
| 25.03.2024 | 40,35 | 40,71 | 40,15 | 40,40 | 0,65% | 536.329,00 |
| 22.03.2024 | 41,06 | 41,21 | 40,06 | 40,14 | -1,38% | 605.506,00 |
| 21.03.2024 | 40,00 | 40,99 | 39,89 | 40,70 | 2,36% | 747.303,00 |
| 20.03.2024 | 39,11 | 39,96 | 38,68 | 39,76 | 1,82% | 1.809.121,00 |
| 19.03.2024 | 38,72 | 39,32 | 38,53 | 39,05 | 1,09% | 2.220.652,00 |
| 18.03.2024 | 39,22 | 39,53 | 38,00 | 38,63 | -0,90% | 1.017.296,00 |
| 15.03.2024 | 37,08 | 39,74 | 37,01 | 38,98 | 0,62% | 6.298.530,00 |
| 14.03.2024 | 39,41 | 39,45 | 38,30 | 38,74 | -1,87% | 798.251,00 |
| 13.03.2024 | 38,29 | 39,61 | 38,29 | 39,48 | 3,19% | 1.083.888,00 |
| 12.03.2024 | 39,15 | 39,15 | 37,83 | 38,26 | -2,57% | 1.260.344,00 |
| 11.03.2024 | 39,40 | 39,67 | 38,73 | 39,27 | -0,58% | 611.912,00 |
| 08.03.2024 | 39,20 | 39,93 | 38,85 | 39,50 | 1,41% | 666.538,00 |
| 07.03.2024 | 39,20 | 39,48 | 38,17 | 38,95 | 0,13% | 873.158,00 |
| 06.03.2024 | 38,39 | 39,83 | 37,75 | 38,90 | -2,99% | 1.766.618,00 |
| 05.03.2024 | 39,50 | 40,83 | 39,50 | 40,10 | 0,75% | 922.707,00 |
| 04.03.2024 | 39,74 | 41,25 | 39,50 | 39,80 | 1,56% | 1.975.066,00 |
| 01.03.2024 | 38,56 | 39,31 | 38,26 | 39,19 | 1,69% | 630.080,00 |
| 29.02.2024 | 39,02 | 39,29 | 38,16 | 38,54 | -0,90% | 954.799,00 |
| 28.02.2024 | 38,85 | 39,34 | 38,50 | 38,89 | -0,13% | 598.376,00 |
| 27.02.2024 | 38,79 | 39,29 | 38,17 | 38,94 | 1,33% | 770.057,00 |
| 26.02.2024 | 38,60 | 39,10 | 38,16 | 38,43 | -0,31% | 910.565,00 |
| 23.02.2024 | 38,22 | 39,23 | 38,15 | 38,55 | 1,66% | 1.173.628,00 |
| 22.02.2024 | 37,90 | 38,35 | 37,83 | 37,92 | 0,13% | 1.115.021,00 |
| 21.02.2024 | 38,11 | 38,36 | 37,09 | 37,87 | -0,63% | 832.755,00 |
| 20.02.2024 | 38,06 | 38,64 | 37,81 | 38,11 | 0,66% | 2.450.588,00 |
| 16.02.2024 | 38,02 | 38,26 | 37,72 | 37,86 | -0,11% | 890.579,00 |
| 15.02.2024 | 37,49 | 38,12 | 37,31 | 37,90 | 1,83% | 1.625.704,00 |
| 14.02.2024 | 37,43 | 37,84 | 37,00 | 37,22 | 0,19% | 830.953,00 |
| 13.02.2024 | 38,15 | 38,21 | 36,87 | 37,15 | -3,63% | 1.585.901,00 |
| 12.02.2024 | 38,74 | 38,92 | 37,89 | 38,55 | -0,44% | 1.589.729,00 |
| 09.02.2024 | 38,30 | 39,28 | 38,20 | 38,72 | -0,85% | 621.333,00 |
| 08.02.2024 | 39,23 | 39,49 | 38,67 | 39,05 | -0,69% | 842.590,00 |
| 07.02.2024 | 39,36 | 39,80 | 38,95 | 39,32 | -0,10% | 1.592.858,00 |
| 06.02.2024 | 39,86 | 40,34 | 38,80 | 39,36 | -1,97% | 1.672.287,00 |
| 05.02.2024 | 40,40 | 40,68 | 39,70 | 40,15 | -2,05% | 2.405.483,00 |
| 02.02.2024 | 41,00 | 41,58 | 40,12 | 40,99 | -0,19% | 951.630,00 |
| 01.02.2024 | 40,79 | 42,15 | 39,47 | 41,07 | 5,36% | 1.699.220,00 |
| 31.01.2024 | 39,67 | 40,32 | 38,88 | 38,98 | -1,84% | 1.796.682,00 |
| 30.01.2024 | 39,79 | 40,17 | 39,70 | 39,71 | -0,43% | 871.497,00 |
| 29.01.2024 | 39,54 | 40,06 | 39,29 | 39,88 | 0,99% | 1.003.638,00 |
| 26.01.2024 | 39,76 | 40,11 | 39,24 | 39,49 | -0,15% | 555.260,00 |
| 25.01.2024 | 39,63 | 40,11 | 39,26 | 39,55 | 0,69% | 739.602,00 |
| 24.01.2024 | 39,63 | 40,17 | 39,18 | 39,28 | -0,20% | 772.063,00 |
| 23.01.2024 | 39,77 | 39,99 | 39,18 | 39,36 | -0,46% | 966.440,00 |
| 22.01.2024 | 38,84 | 39,68 | 38,73 | 39,54 | 2,07% | 1.544.224,00 |
| 19.01.2024 | 37,98 | 38,77 | 37,76 | 38,74 | 1,68% | 562.454,00 |
| 18.01.2024 | 38,48 | 38,81 | 37,86 | 38,10 | -0,52% | 833.827,00 |
| 17.01.2024 | 37,90 | 38,44 | 37,64 | 38,30 | -0,44% | 1.007.787,00 |
| 16.01.2024 | 37,94 | 38,85 | 37,61 | 38,47 | 0,87% | 1.253.609,00 |
| 12.01.2024 | 38,50 | 38,50 | 37,52 | 38,14 | 0,98% | 861.361,00 |
| 11.01.2024 | 37,42 | 38,12 | 36,78 | 37,77 | 1,02% | 2.021.207,00 |
| 10.01.2024 | 37,91 | 37,99 | 37,06 | 37,39 | -1,37% | 804.223,00 |
| 09.01.2024 | 37,63 | 38,39 | 37,52 | 37,91 | -0,76% | 1.410.581,00 |
| 08.01.2024 | 37,96 | 38,35 | 37,68 | 38,20 | 0,63% | 1.115.780,00 |
| 05.01.2024 | 37,66 | 38,53 | 37,29 | 37,96 | 1,09% | 1.941.498,00 |
| 04.01.2024 | 37,99 | 38,11 | 36,89 | 37,55 | -0,45% | 2.147.565,00 |
| 03.01.2024 | 37,26 | 38,19 | 35,45 | 37,72 | 4,43% | 3.178.849,00 |
| 02.01.2024 | 34,83 | 36,97 | 34,83 | 36,12 | 3,79% | 1.512.577,00 |
| 29.12.2023 | 34,67 | 34,93 | 34,25 | 34,80 | -0,51% | 692.299,00 |
| 28.12.2023 | 34,97 | 35,42 | 34,88 | 34,98 | -0,65% | 291.974,00 |
| 27.12.2023 | 34,85 | 35,57 | 34,58 | 35,21 | 1,21% | 430.761,00 |
| 26.12.2023 | 34,70 | 35,14 | 34,39 | 34,79 | 0,67% | 221.172,00 |
| 22.12.2023 | 35,02 | 35,51 | 34,46 | 34,56 | -0,89% | 505.837,00 |
| 21.12.2023 | 35,12 | 35,31 | 34,50 | 34,87 | 0,03% | 698.504,00 |
| 20.12.2023 | 35,22 | 36,30 | 34,67 | 34,86 | -0,68% | 1.112.516,00 |
| 19.12.2023 | 34,67 | 35,13 | 34,67 | 35,10 | 1,89% | 628.648,00 |
| 18.12.2023 | 34,91 | 34,93 | 34,42 | 34,45 | -1,35% | 664.865,00 |
| 15.12.2023 | 34,81 | 35,10 | 34,44 | 34,92 | -0,09% | 1.248.150,00 |
| 14.12.2023 | 33,65 | 35,15 | 33,65 | 34,95 | 4,86% | 1.153.527,00 |
| 13.12.2023 | 32,29 | 33,71 | 32,01 | 33,33 | 3,16% | 688.348,00 |
| 12.12.2023 | 32,10 | 32,58 | 31,83 | 32,31 | 0,94% | 381.639,00 |
| 11.12.2023 | 32,49 | 32,53 | 31,77 | 32,01 | -1,54% | 616.212,00 |