Eurazeo SE RF
EURONEXT · Frankreich · Finanzen
€44,52-1,12 (-2,45 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €44,52 | -2,45 % | €45,16 | €45,52 | €44,34 | 86,95K |
| 2026-09-30 | €45,64 | +0,18 % | €45,70 | €46,36 | €45,38 | 118,66K |
| 2026-09-29 | €45,56 | -1,51 % | €46,50 | €46,50 | €45,56 | 67,86K |
| 2026-09-28 | €46,26 | -0,56 % | €46,78 | €47,00 | €46,26 | 73,41K |
| 2026-09-25 | €46,52 | +0,04 % | €46,68 | €47,12 | €46,28 | 49,54K |
| 2026-09-24 | €46,50 | -2,19 % | €47,50 | €47,50 | €46,26 | 77,19K |
| 2026-09-23 | €47,54 | -0,83 % | €48,48 | €48,74 | €47,54 | 80,79K |
| 2026-09-22 | €47,94 | +1,65 % | €47,64 | €48,48 | €47,20 | 80,60K |
| 2026-09-21 | €47,16 | +1,59 % | €47,00 | €47,44 | €46,60 | 62,80K |
| 2026-09-18 | €46,42 | -0,85 % | €46,54 | €46,85 | €46,20 | 204,07K |
| 2026-09-17 | €46,82 | +0,43 % | €46,56 | €46,82 | €46,24 | 45,28K |
| 2026-09-16 | €46,62 | +0,73 % | €46,54 | €46,98 | €46,18 | 41,25K |
| 2026-09-15 | €46,28 | -1,45 % | €46,76 | €46,88 | €45,82 | 60,77K |
| 2026-09-14 | €46,96 | -1,43 % | €47,40 | €47,58 | €46,64 | 58,79K |
| 2026-09-11 | €47,64 | -0,71 % | €48,18 | €48,22 | €47,28 | 51,09K |
| 2026-09-10 | €47,98 | -1,28 % | €48,60 | €48,98 | €47,88 | 53,11K |
| 2026-09-09 | €48,60 | -1,90 % | €49,06 | €49,58 | €48,54 | 41,99K |
| 2026-09-08 | €49,54 | +1,72 % | €48,70 | €49,54 | €48,30 | 58,42K |
| 2026-09-07 | €48,70 | -1,10 % | €49,06 | €49,06 | €48,66 | 45,51K |
| 2026-09-04 | €49,24 | -0,49 % | €49,44 | €49,66 | €48,88 | 39,03K |
| 2026-09-03 | €49,48 | +1,19 % | €49,06 | €49,70 | €49,06 | 38,19K |
| 2026-09-02 | €48,90 | -1,25 % | €49,30 | €49,38 | €48,48 | 68,74K |
| 2026-09-01 | €49,52 | -1,45 % | €50,25 | €50,25 | €49,04 | 79,16K |
| 2026-08-31 | €50,25 | -2,43 % | €51,35 | €51,50 | €50,25 | 73,34K |
| 2026-08-28 | €51,50 | +1,28 % | €50,90 | €51,70 | €50,90 | 59,21K |
| 2026-08-27 | €50,85 | -0,20 % | €50,95 | €51,20 | €50,55 | 55,23K |
| 2026-08-26 | €50,95 | +0,79 % | €50,45 | €51,20 | €50,35 | 44,76K |
| 2026-08-25 | €50,55 | +1,00 % | €50,20 | €50,65 | €50,00 | 43,97K |
| 2026-08-24 | €50,05 | +0,42 % | €49,64 | €50,15 | €49,24 | 58,10K |
| 2026-08-21 | €49,84 | +1,34 % | €49,34 | €50,00 | €48,96 | 58,97K |
| 2026-08-20 | €49,18 | -2,23 % | €50,20 | €50,20 | €49,18 | 71,04K |
| 2026-08-19 | €50,30 | -0,10 % | €50,45 | €50,75 | €49,40 | 76,45K |
| 2026-08-18 | €50,35 | -0,40 % | €50,80 | €52,00 | €50,35 | 59,64K |
| 2026-08-17 | €50,55 | -2,32 % | €51,75 | €51,85 | €50,55 | 45,53K |
| 2026-08-14 | €51,75 | +0,39 % | €51,80 | €52,65 | €51,55 | 81,49K |
| 2026-08-13 | €51,55 | -0,39 % | €52,30 | €52,40 | €51,50 | 72,59K |
| 2026-08-12 | €51,75 | -3,09 % | €53,15 | €53,60 | €51,75 | 75,79K |
| 2026-08-11 | €53,40 | +0,95 % | €52,85 | €53,55 | €52,30 | 100,77K |
| 2026-08-10 | €52,90 | -1,12 % | €53,35 | €53,40 | €52,50 | 159,85K |
| 2026-08-07 | €53,50 | +1,71 % | €52,50 | €53,50 | €52,35 | 202,11K |
| 2026-08-06 | €52,60 | +1,54 % | €52,40 | €52,80 | €52,05 | 164,65K |
| 2026-08-05 | €51,80 | +2,27 % | €51,00 | €52,40 | €51,00 | 187,87K |
| 2026-08-04 | €50,65 | +2,12 % | €49,80 | €50,65 | €49,28 | 92,60K |
| 2026-08-03 | €49,60 | +4,64 % | €47,60 | €50,15 | €47,60 | 165,74K |
| 2026-07-31 | €47,40 | +2,11 % | €46,90 | €47,70 | €46,71 | 113,78K |
| 2026-07-30 | €46,42 | +0,48 % | €46,30 | €47,06 | €45,88 | 74,71K |
| 2026-07-29 | €46,20 | +0,26 % | €46,64 | €47,28 | €46,20 | 226,78K |
| 2026-07-28 | €46,08 | -0,78 % | €46,70 | €47,04 | €45,06 | 80,99K |
| 2026-07-27 | €46,44 | -2,60 % | €48,22 | €48,38 | €46,34 | 98,20K |
| 2026-07-24 | €47,68 | +5,91 % | €45,42 | €48,08 | €45,42 | 170,68K |
| 2026-07-23 | €45,02 | +3,02 % | €43,34 | €46,44 | €43,34 | 136,21K |
| 2026-07-22 | €43,70 | 0,00 % | €43,70 | €44,16 | €43,42 | 51,82K |
| 2026-07-21 | €43,70 | -0,46 % | €43,84 | €43,98 | €43,44 | 73,27K |
| 2026-07-20 | €43,90 | +0,78 % | €43,60 | €44,24 | €43,48 | 53,06K |
| 2026-07-17 | €43,56 | -0,55 % | €43,40 | €44,12 | €43,40 | 79,47K |
| 2026-07-16 | €43,80 | +1,30 % | €43,40 | €43,80 | €43,00 | 71,97K |
| 2026-07-15 | €43,24 | +0,75 % | €42,92 | €43,64 | €42,52 | 68,78K |
| 2026-07-14 | €42,92 | +1,13 % | €42,48 | €43,30 | €41,90 | 88,13K |
| 2026-07-13 | €42,44 | +3,41 % | €41,10 | €42,44 | €41,02 | 96,68K |
| 2026-07-10 | €41,04 | +0,29 % | €41,00 | €41,52 | €40,78 | 53,46K |
| 2026-07-09 | €40,92 | +0,24 % | €40,90 | €41,28 | €40,78 | 119,85K |
| 2026-07-08 | €40,82 | -1,97 % | €41,30 | €41,50 | €39,98 | 116,87K |
| 2026-07-07 | €41,64 | -0,76 % | €42,10 | €42,14 | €41,22 | 75,59K |
| 2026-07-06 | €41,96 | +0,82 % | €41,68 | €42,06 | €41,34 | 105,42K |
| 2026-07-03 | €41,62 | +1,86 % | €41,00 | €41,80 | €40,88 | 108,19K |
| 2026-07-02 | €40,86 | -0,44 % | €40,78 | €41,50 | €40,44 | 163,01K |
| 2026-07-01 | €41,04 | +2,60 % | €40,00 | €41,04 | €39,84 | 148,41K |
| 2026-06-30 | €40,00 | +0,20 % | €40,08 | €40,32 | €39,92 | 87,82K |
| 2026-06-29 | €39,92 | -1,19 % | €40,20 | €40,58 | €39,92 | 64,17K |
| 2026-06-26 | €40,40 | +0,25 % | €39,98 | €40,40 | €39,30 | 88,18K |
| 2026-06-25 | €40,30 | -1,32 % | €40,80 | €40,92 | €40,26 | 76,74K |
| 2026-06-24 | €40,84 | -2,81 % | €42,00 | €42,00 | €40,84 | 108,24K |
| 2026-06-23 | €42,02 | -2,05 % | €42,40 | €42,72 | €42,02 | 58,48K |
| 2026-06-22 | €42,90 | +0,14 % | €43,00 | €43,16 | €42,56 | 55,25K |
| 2026-06-19 | €42,84 | -2,50 % | €43,68 | €43,78 | €42,24 | 263,34K |
| 2026-06-18 | €43,94 | +0,50 % | €43,76 | €44,02 | €43,00 | 84,01K |
| 2026-06-17 | €43,72 | -1,04 % | €44,38 | €44,50 | €43,72 | 126,50K |
| 2026-06-16 | €44,18 | +2,32 % | €43,24 | €44,40 | €43,24 | 91,06K |
| 2026-06-15 | €43,18 | +1,65 % | €43,30 | €43,94 | €43,02 | 134,02K |
| 2026-06-12 | €42,48 | +1,34 % | €42,50 | €43,00 | €42,26 | 99,99K |
| 2026-06-11 | €41,92 | -1,32 % | €42,34 | €42,64 | €41,92 | 112,32K |
| 2026-06-10 | €42,48 | -0,56 % | €42,92 | €43,00 | €42,07 | 100,83K |
| 2026-06-09 | €42,72 | -1,57 % | €43,26 | €43,78 | €42,72 | 104,86K |
| 2026-06-08 | €43,40 | -0,28 % | €42,98 | €43,44 | €42,60 | 79,19K |
| 2026-06-05 | €43,52 | -2,33 % | €44,58 | €44,70 | €43,44 | 135,77K |
| 2026-06-04 | €44,56 | -0,67 % | €44,54 | €44,56 | €43,18 | 162,66K |
| 2026-06-03 | €44,86 | -4,96 % | €47,02 | €47,02 | €44,80 | 155,98K |
| 2026-06-02 | €47,20 | +2,03 % | €46,60 | €47,78 | €46,60 | 122,77K |
| 2026-06-01 | €46,26 | -0,52 % | €46,60 | €46,94 | €45,88 | 70,44K |
| 2026-05-29 | €46,50 | 0,00 % | €46,52 | €46,92 | €46,40 | 125,44K |