Comparing Back to the side-by-side chart ↗
Eurazeo (RF.PA) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 45.20 | 46.08 | 45.20 | 45.32 | +0.80% | 57,504 |
| 2026-10-15 | 45.12 | 45.52 | 44.52 | 44.96 | -0.75% | 50,191 |
| 2026-10-14 | 45.60 | 46.20 | 45.30 | 45.30 | -0.44% | 61,462 |
| 2026-10-13 | 45.70 | 46.20 | 45.26 | 45.50 | -0.39% | 67,863 |
| 2026-10-12 | 45.96 | 46.48 | 45.56 | 45.68 | -0.35% | 75,034 |
| 2026-10-09 | 45.60 | 46.24 | 45.46 | 45.84 | +1.64% | 44,863 |
| 2026-10-08 | 44.98 | 45.30 | 44.58 | 45.10 | -0.70% | 66,268 |
| 2026-10-07 | 45.30 | 46.36 | 45.12 | 45.42 | -0.48% | 49,288 |
| 2026-10-06 | 45.06 | 45.64 | 44.80 | 45.64 | +2.15% | 62,458 |
| 2026-10-05 | 44.80 | 45.02 | 44.56 | 44.68 | -0.27% | 69,180 |
| 2026-10-02 | 44.80 | 45.88 | 44.42 | 44.80 | +0.63% | 90,943 |
| 2026-10-01 | 45.16 | 45.52 | 44.34 | 44.52 | -2.45% | 86,945 |
| 2026-09-30 | 45.70 | 46.36 | 45.38 | 45.64 | +0.18% | 118,656 |
| 2026-09-29 | 46.50 | 46.50 | 45.56 | 45.56 | -1.51% | 67,855 |
| 2026-09-28 | 46.78 | 47.00 | 46.26 | 46.26 | -0.56% | 73,412 |
| 2026-09-25 | 46.68 | 47.12 | 46.28 | 46.52 | +0.04% | 49,535 |
| 2026-09-24 | 47.50 | 47.50 | 46.26 | 46.50 | -2.19% | 77,190 |
| 2026-09-23 | 48.48 | 48.74 | 47.54 | 47.54 | -0.83% | 80,792 |
| 2026-09-22 | 47.64 | 48.48 | 47.20 | 47.94 | +1.65% | 80,597 |
| 2026-09-21 | 47.00 | 47.44 | 46.60 | 47.16 | +1.59% | 62,802 |
| 2026-09-18 | 46.54 | 46.85 | 46.20 | 46.42 | -0.85% | 204,073 |
| 2026-09-17 | 46.56 | 46.82 | 46.24 | 46.82 | +0.43% | 45,284 |
| 2026-09-16 | 46.54 | 46.98 | 46.18 | 46.62 | +0.73% | 41,246 |
| 2026-09-15 | 46.76 | 46.88 | 45.82 | 46.28 | -1.45% | 60,768 |
| 2026-09-14 | 47.40 | 47.58 | 46.64 | 46.96 | -1.43% | 58,790 |
| 2026-09-11 | 48.18 | 48.22 | 47.28 | 47.64 | -0.71% | 51,093 |
| 2026-09-10 | 48.60 | 48.98 | 47.88 | 47.98 | -1.28% | 53,106 |
| 2026-09-09 | 49.06 | 49.58 | 48.54 | 48.60 | -1.90% | 41,989 |
| 2026-09-08 | 48.70 | 49.54 | 48.30 | 49.54 | +1.72% | 58,421 |
| 2026-09-07 | 49.06 | 49.06 | 48.66 | 48.70 | -1.10% | 45,511 |
| 2026-09-04 | 49.44 | 49.66 | 48.88 | 49.24 | -0.49% | 39,026 |
| 2026-09-03 | 49.06 | 49.70 | 49.06 | 49.48 | +1.19% | 38,193 |
| 2026-09-02 | 49.30 | 49.38 | 48.48 | 48.90 | -1.25% | 68,739 |
| 2026-09-01 | 50.25 | 50.25 | 49.04 | 49.52 | -1.45% | 79,156 |
| 2026-08-31 | 51.35 | 51.50 | 50.25 | 50.25 | -2.43% | 73,343 |
| 2026-08-28 | 50.90 | 51.70 | 50.90 | 51.50 | +1.28% | 59,207 |
| 2026-08-27 | 50.95 | 51.20 | 50.55 | 50.85 | -0.20% | 55,225 |
| 2026-08-26 | 50.45 | 51.20 | 50.35 | 50.95 | +0.79% | 44,757 |
| 2026-08-25 | 50.20 | 50.65 | 50.00 | 50.55 | +1.00% | 43,973 |
| 2026-08-24 | 49.64 | 50.15 | 49.24 | 50.05 | +0.42% | 58,103 |
| 2026-08-21 | 49.34 | 50.00 | 48.96 | 49.84 | +1.34% | 58,965 |
| 2026-08-20 | 50.20 | 50.20 | 49.18 | 49.18 | -2.23% | 71,042 |
| 2026-08-19 | 50.45 | 50.75 | 49.40 | 50.30 | -0.10% | 76,453 |
| 2026-08-18 | 50.80 | 52.00 | 50.35 | 50.35 | -0.40% | 59,637 |
| 2026-08-17 | 51.75 | 51.85 | 50.55 | 50.55 | -2.32% | 45,533 |
| 2026-08-14 | 51.80 | 52.65 | 51.55 | 51.75 | +0.39% | 81,488 |
| 2026-08-13 | 52.30 | 52.40 | 51.50 | 51.55 | -0.39% | 72,593 |
| 2026-08-12 | 53.15 | 53.60 | 51.75 | 51.75 | -3.09% | 75,789 |
| 2026-08-11 | 52.85 | 53.55 | 52.30 | 53.40 | +0.95% | 100,769 |
| 2026-08-10 | 53.35 | 53.40 | 52.50 | 52.90 | -1.12% | 159,853 |
| 2026-08-07 | 52.50 | 53.50 | 52.35 | 53.50 | +1.71% | 202,113 |
| 2026-08-06 | 52.40 | 52.80 | 52.05 | 52.60 | +1.54% | 164,654 |
| 2026-08-05 | 51.00 | 52.40 | 51.00 | 51.80 | +2.27% | 187,870 |
| 2026-08-04 | 49.80 | 50.65 | 49.28 | 50.65 | +2.12% | 92,600 |
| 2026-08-03 | 47.60 | 50.15 | 47.60 | 49.60 | +4.64% | 165,737 |
| 2026-07-31 | 46.90 | 47.70 | 46.71 | 47.40 | +2.11% | 113,775 |
| 2026-07-30 | 46.30 | 47.06 | 45.88 | 46.42 | +0.48% | 74,714 |
| 2026-07-29 | 46.64 | 47.28 | 46.20 | 46.20 | +0.26% | 226,779 |
| 2026-07-28 | 46.70 | 47.04 | 45.06 | 46.08 | -0.78% | 80,989 |
| 2026-07-27 | 48.22 | 48.38 | 46.34 | 46.44 | -2.60% | 98,203 |
| 2026-07-24 | 45.42 | 48.08 | 45.42 | 47.68 | +5.91% | 170,680 |
| 2026-07-23 | 43.34 | 46.44 | 43.34 | 45.02 | +3.02% | 136,206 |
| 2026-07-22 | 43.70 | 44.16 | 43.42 | 43.70 | +0.00% | 51,818 |
| 2026-07-21 | 43.84 | 43.98 | 43.44 | 43.70 | -0.46% | 73,273 |
| 2026-07-20 | 43.60 | 44.24 | 43.48 | 43.90 | +0.78% | 53,059 |
| 2026-07-17 | 43.40 | 44.12 | 43.40 | 43.56 | -0.55% | 79,470 |
| 2026-07-16 | 43.40 | 43.80 | 43.00 | 43.80 | +1.30% | 71,971 |
| 2026-07-15 | 42.92 | 43.64 | 42.52 | 43.24 | +0.75% | 68,780 |
| 2026-07-14 | 42.48 | 43.30 | 41.90 | 42.92 | +1.13% | 88,133 |
| 2026-07-13 | 41.10 | 42.44 | 41.02 | 42.44 | +3.41% | 96,676 |
| 2026-07-10 | 41.00 | 41.52 | 40.78 | 41.04 | +0.29% | 53,459 |
| 2026-07-09 | 40.90 | 41.28 | 40.78 | 40.92 | +0.24% | 119,853 |
| 2026-07-08 | 41.30 | 41.50 | 39.98 | 40.82 | -1.97% | 116,865 |
| 2026-07-07 | 42.10 | 42.14 | 41.22 | 41.64 | -0.76% | 75,586 |
| 2026-07-06 | 41.68 | 42.06 | 41.34 | 41.96 | +0.82% | 105,422 |
| 2026-07-03 | 41.00 | 41.80 | 40.88 | 41.62 | +1.86% | 108,189 |
| 2026-07-02 | 40.78 | 41.50 | 40.44 | 40.86 | -0.44% | 163,005 |
| 2026-07-01 | 40.00 | 41.04 | 39.84 | 41.04 | +2.60% | 148,408 |
| 2026-06-30 | 40.08 | 40.32 | 39.92 | 40.00 | +0.20% | 87,820 |
| 2026-06-29 | 40.20 | 40.58 | 39.92 | 39.92 | -1.19% | 64,171 |
| 2026-06-26 | 39.98 | 40.40 | 39.30 | 40.40 | +0.25% | 88,179 |
| 2026-06-25 | 40.80 | 40.92 | 40.26 | 40.30 | -1.32% | 76,741 |
| 2026-06-24 | 42.00 | 42.00 | 40.84 | 40.84 | -2.81% | 108,240 |
| 2026-06-23 | 42.40 | 42.72 | 42.02 | 42.02 | -2.05% | 58,476 |
| 2026-06-22 | 43.00 | 43.16 | 42.56 | 42.90 | +0.14% | 55,249 |
| 2026-06-19 | 43.68 | 43.78 | 42.24 | 42.84 | -2.50% | 263,340 |
| 2026-06-18 | 43.76 | 44.02 | 43.00 | 43.94 | +0.50% | 84,014 |
| 2026-06-17 | 44.38 | 44.50 | 43.72 | 43.72 | -1.04% | 126,499 |
| 2026-06-16 | 43.24 | 44.40 | 43.24 | 44.18 | +2.32% | 91,062 |
| 2026-06-15 | 43.30 | 43.94 | 43.02 | 43.18 | +1.65% | 134,018 |
| 2026-06-12 | 42.50 | 43.00 | 42.26 | 42.48 | +1.34% | 99,992 |
| 2026-06-11 | 42.34 | 42.64 | 41.92 | 41.92 | -1.32% | 112,319 |
| 2026-06-10 | 42.92 | 43.00 | 42.07 | 42.48 | -0.56% | 100,831 |
| 2026-06-09 | 43.26 | 43.78 | 42.72 | 42.72 | -1.57% | 104,858 |
| 2026-06-08 | 42.98 | 43.44 | 42.60 | 43.40 | -0.28% | 79,191 |
| 2026-06-05 | 44.58 | 44.70 | 43.44 | 43.52 | -2.33% | 135,768 |
| 2026-06-04 | 44.54 | 44.56 | 43.18 | 44.56 | -0.67% | 162,657 |
| 2026-06-03 | 47.02 | 47.02 | 44.80 | 44.86 | -4.96% | 155,982 |
| 2026-06-02 | 46.60 | 47.78 | 46.60 | 47.20 | +2.03% | 122,771 |
| 2026-06-01 | 46.60 | 46.94 | 45.88 | 46.26 | -0.52% | 70,437 |
| 2026-05-29 | 46.52 | 46.92 | 46.40 | 46.50 | +0.00% | 125,437 |
| 2026-05-28 | 46.02 | 46.66 | 46.02 | 46.50 | +0.52% | 54,954 |
| 2026-05-27 | 46.30 | 47.34 | 46.26 | 46.26 | -0.09% | 73,825 |
| 2026-05-26 | 46.50 | 46.68 | 46.08 | 46.30 | -0.52% | 66,300 |
| 2026-05-25 | 46.06 | 46.90 | 46.06 | 46.54 | +1.48% | 91,386 |
| 2026-05-22 | 45.58 | 46.18 | 45.58 | 45.86 | +1.60% | 101,291 |
| 2026-05-21 | 45.32 | 45.84 | 45.14 | 45.14 | -0.49% | 59,629 |
| 2026-05-20 | 44.42 | 45.66 | 44.06 | 45.36 | +1.80% | 104,898 |
| 2026-05-19 | 45.16 | 45.76 | 44.54 | 44.56 | -1.02% | 87,473 |
| 2026-05-18 | 44.08 | 45.22 | 43.88 | 45.02 | -5.66% | 116,120 |
| 2026-05-15 | 47.98 | 48.38 | 47.42 | 47.72 | -1.00% | 141,856 |
| 2026-05-14 | 48.40 | 48.70 | 47.66 | 48.20 | +0.63% | 105,529 |
| 2026-05-13 | 48.70 | 48.78 | 47.56 | 47.90 | +1.91% | 132,302 |
| 2026-05-12 | 48.00 | 48.00 | 47.00 | 47.00 | -2.49% | 82,109 |
| 2026-05-11 | 48.22 | 48.46 | 47.96 | 48.20 | +0.17% | 68,991 |
| 2026-05-08 | 47.86 | 48.34 | 47.74 | 48.12 | -0.41% | 67,674 |
| 2026-05-07 | 49.24 | 49.60 | 48.32 | 48.32 | -0.62% | 79,855 |
| 2026-05-06 | 48.46 | 49.54 | 48.06 | 48.62 | +2.14% | 126,443 |
| 2026-05-05 | 47.00 | 47.72 | 46.88 | 47.60 | +1.67% | 85,016 |
| 2026-05-04 | 47.00 | 47.52 | 46.82 | 46.82 | +0.99% | 81,395 |
| 2026-04-30 | 45.76 | 46.50 | 45.58 | 46.36 | +0.48% | 53,945 |
| 2026-04-29 | 46.34 | 46.34 | 45.64 | 46.14 | -0.26% | 65,738 |
| 2026-04-28 | 46.54 | 46.54 | 45.80 | 46.26 | -0.13% | 75,504 |
| 2026-04-27 | 46.00 | 46.54 | 46.00 | 46.32 | +0.70% | 49,554 |
| 2026-04-24 | 46.00 | 46.50 | 45.54 | 46.00 | -0.39% | 69,941 |
| 2026-04-23 | 47.00 | 47.00 | 45.98 | 46.18 | -1.45% | 79,853 |
| 2026-04-22 | 47.38 | 47.56 | 46.52 | 46.86 | -1.31% | 76,559 |
| 2026-04-21 | 47.46 | 48.02 | 47.20 | 47.48 | +0.30% | 81,520 |
| 2026-04-20 | 47.32 | 47.50 | 46.72 | 47.34 | -1.42% | 144,088 |
| 2026-04-17 | 46.58 | 48.04 | 46.56 | 48.02 | +3.09% | 146,381 |
| 2026-04-16 | 46.54 | 47.40 | 46.44 | 46.58 | +0.39% | 103,630 |
| 2026-04-15 | 45.48 | 46.60 | 45.44 | 46.40 | +2.34% | 106,101 |
| 2026-04-14 | 44.78 | 45.34 | 44.54 | 45.34 | +1.89% | 110,286 |
| 2026-04-13 | 43.44 | 44.50 | 43.08 | 44.50 | +2.39% | 136,526 |
| 2026-04-10 | 43.00 | 43.72 | 42.98 | 43.46 | +1.54% | 143,611 |
| 2026-04-09 | 42.00 | 42.80 | 42.00 | 42.80 | +0.28% | 169,437 |
| 2026-04-08 | 42.50 | 43.54 | 42.30 | 42.68 | +3.34% | 162,469 |
| 2026-04-07 | 41.82 | 42.38 | 40.98 | 41.30 | -0.19% | 105,917 |
| 2026-04-02 | 41.14 | 41.38 | 40.14 | 41.38 | -0.77% | 87,024 |
| 2026-04-01 | 41.42 | 41.80 | 40.64 | 41.70 | +3.22% | 133,616 |
| 2026-03-31 | 39.68 | 40.40 | 39.48 | 40.40 | +2.18% | 272,620 |
| 2026-03-30 | 38.66 | 39.54 | 38.26 | 39.54 | +2.07% | 140,699 |
| 2026-03-27 | 39.04 | 39.10 | 38.58 | 38.74 | -0.46% | 95,714 |
| 2026-03-26 | 38.94 | 39.36 | 38.56 | 38.92 | -0.87% | 144,376 |
| 2026-03-25 | 38.26 | 39.50 | 38.26 | 39.26 | +3.92% | 141,799 |
| 2026-03-24 | 38.84 | 39.06 | 37.54 | 37.78 | -2.88% | 139,842 |
| 2026-03-23 | 38.36 | 39.72 | 38.06 | 38.90 | -0.71% | 192,890 |
| 2026-03-20 | 39.98 | 40.24 | 38.76 | 39.18 | -2.00% | 1,081,022 |
| 2026-03-19 | 39.86 | 40.54 | 39.34 | 39.98 | -0.40% | 175,162 |
| 2026-03-18 | 40.00 | 40.92 | 40.00 | 40.14 | +1.11% | 195,057 |
| 2026-03-17 | 39.56 | 40.24 | 39.36 | 39.70 | -0.30% | 178,427 |
| 2026-03-16 | 41.18 | 41.18 | 39.66 | 39.82 | -4.42% | 274,115 |
| 2026-03-13 | 40.44 | 42.32 | 40.28 | 41.66 | +2.41% | 172,440 |
| 2026-03-12 | 39.74 | 41.42 | 39.36 | 40.68 | +2.37% | 229,663 |
| 2026-03-11 | 44.40 | 44.94 | 39.22 | 39.74 | -11.61% | 568,539 |
| 2026-03-10 | 45.70 | 45.82 | 44.30 | 44.96 | +0.36% | 165,898 |
| 2026-03-09 | 44.56 | 45.06 | 44.00 | 44.80 | -1.80% | 126,965 |
| 2026-03-06 | 46.12 | 46.34 | 45.24 | 45.62 | -1.00% | 103,143 |
| 2026-03-05 | 46.80 | 47.40 | 46.00 | 46.08 | -2.08% | 116,142 |
| 2026-03-04 | 46.08 | 47.06 | 45.54 | 47.06 | +2.04% | 93,677 |
| 2026-03-03 | 47.00 | 47.00 | 45.32 | 46.12 | -3.07% | 141,210 |
| 2026-03-02 | 48.30 | 48.52 | 47.58 | 47.58 | -4.50% | 139,024 |
| 2026-02-27 | 49.40 | 49.82 | 48.70 | 49.82 | +0.73% | 210,600 |
| 2026-02-26 | 48.62 | 49.56 | 47.90 | 49.46 | +1.98% | 111,535 |
| 2026-02-25 | 48.20 | 48.76 | 48.18 | 48.50 | +0.96% | 57,961 |
| 2026-02-24 | 48.20 | 48.58 | 47.90 | 48.04 | -0.33% | 93,995 |
| 2026-02-23 | 49.40 | 49.92 | 48.10 | 48.20 | -3.02% | 123,309 |
| 2026-02-20 | 49.38 | 50.15 | 49.28 | 49.70 | +1.47% | 70,934 |
| 2026-02-19 | 50.25 | 50.45 | 48.98 | 48.98 | -2.82% | 89,748 |
| 2026-02-18 | 49.62 | 50.65 | 49.22 | 50.40 | +1.53% | 80,498 |
| 2026-02-17 | 48.68 | 49.64 | 48.50 | 49.64 | +1.80% | 133,531 |
| 2026-02-16 | 49.52 | 49.84 | 48.40 | 48.76 | -1.14% | 115,955 |
| 2026-02-13 | 49.58 | 49.83 | 49.16 | 49.32 | -0.36% | 95,809 |
| 2026-02-12 | 50.30 | 50.65 | 49.46 | 49.50 | -0.88% | 77,751 |
| 2026-02-11 | 51.15 | 51.15 | 49.94 | 49.94 | -2.75% | 118,050 |
| 2026-02-10 | 50.30 | 51.50 | 50.05 | 51.35 | +2.70% | 96,277 |
| 2026-02-09 | 49.50 | 50.10 | 49.50 | 50.00 | +1.50% | 71,306 |
| 2026-02-06 | 48.80 | 49.54 | 48.16 | 49.26 | +0.24% | 115,501 |
| 2026-02-05 | 50.00 | 50.20 | 48.54 | 49.14 | -1.72% | 128,292 |
| 2026-02-04 | 50.20 | 50.55 | 49.50 | 50.00 | -0.30% | 140,464 |
| 2026-02-03 | 51.55 | 51.60 | 50.15 | 50.15 | -2.34% | 94,081 |
| 2026-02-02 | 50.35 | 51.65 | 49.96 | 51.35 | +1.38% | 85,079 |
| 2026-01-30 | 51.00 | 51.00 | 50.50 | 50.65 | -0.78% | 107,680 |
| 2026-01-29 | 51.40 | 52.25 | 51.05 | 51.05 | +0.10% | 86,652 |
| 2026-01-28 | 50.55 | 51.35 | 50.25 | 51.00 | +0.99% | 78,233 |
| 2026-01-27 | 50.50 | 50.85 | 50.40 | 50.50 | +0.20% | 74,611 |
| 2026-01-26 | 50.35 | 50.65 | 49.96 | 50.40 | +0.10% | 85,675 |
| 2026-01-23 | 50.10 | 50.80 | 49.92 | 50.35 | -0.10% | 46,390 |
| 2026-01-22 | 50.55 | 50.80 | 50.00 | 50.40 | +1.82% | 98,522 |
| 2026-01-21 | 49.04 | 49.80 | 48.64 | 49.50 | +0.81% | 65,543 |
| 2026-01-20 | 50.00 | 50.25 | 48.94 | 49.10 | -2.48% | 97,868 |
| 2026-01-19 | 52.00 | 52.25 | 50.15 | 50.35 | -5.09% | 138,506 |
| 2026-01-16 | 53.20 | 53.45 | 52.60 | 53.05 | -0.28% | 122,549 |
| 2026-01-15 | 52.75 | 53.40 | 52.25 | 53.20 | +1.14% | 68,000 |
| 2026-01-14 | 52.40 | 52.70 | 51.55 | 52.60 | +0.19% | 133,023 |
| 2026-01-13 | 52.80 | 53.50 | 52.50 | 52.50 | -0.28% | 56,862 |
| 2026-01-12 | 52.50 | 52.70 | 52.05 | 52.65 | +0.29% | 58,388 |
| 2026-01-09 | 51.80 | 52.60 | 51.50 | 52.50 | +1.65% | 81,764 |
| 2026-01-08 | 51.85 | 51.90 | 50.65 | 51.65 | -0.67% | 92,849 |
| 2026-01-07 | 52.80 | 52.80 | 51.70 | 52.00 | -1.05% | 96,160 |
| 2026-01-06 | 53.25 | 53.30 | 52.20 | 52.55 | -1.22% | 79,697 |
| 2026-01-05 | 52.50 | 53.20 | 51.65 | 53.20 | +2.01% | 109,053 |
| 2026-01-02 | 53.25 | 53.80 | 51.75 | 52.15 | -2.16% | 89,614 |
| 2025-12-31 | 53.25 | 53.45 | 52.95 | 53.30 | +0.09% | 28,382 |
| 2025-12-30 | 53.05 | 53.70 | 53.05 | 53.25 | +0.47% | 60,432 |
| 2025-12-29 | 53.10 | 53.65 | 52.90 | 53.00 | -0.19% | 62,498 |
| 2025-12-24 | 52.80 | 53.15 | 52.75 | 53.10 | +0.66% | 22,956 |
| 2025-12-23 | 53.10 | 53.55 | 52.60 | 52.75 | -0.85% | 46,760 |
| 2025-12-22 | 52.40 | 53.30 | 52.35 | 53.20 | +1.62% | 54,083 |
| 2025-12-19 | 52.30 | 52.80 | 52.10 | 52.35 | -0.38% | 328,348 |
| 2025-12-18 | 52.05 | 52.55 | 51.80 | 52.55 | +0.96% | 146,412 |
| 2025-12-17 | 52.95 | 53.05 | 52.05 | 52.05 | -1.79% | 101,877 |
| 2025-12-16 | 52.70 | 53.30 | 52.25 | 53.00 | +0.57% | 72,955 |
| 2025-12-15 | 53.40 | 53.90 | 52.70 | 52.70 | -1.40% | 83,065 |
| 2025-12-12 | 53.90 | 54.45 | 53.45 | 53.45 | -0.47% | 65,376 |
| 2025-12-11 | 54.10 | 54.35 | 53.65 | 53.70 | -0.74% | 76,687 |
| 2025-12-10 | 54.60 | 54.65 | 54.10 | 54.10 | -0.73% | 63,769 |
| 2025-12-09 | 54.10 | 54.65 | 54.10 | 54.50 | +0.83% | 54,302 |
| 2025-12-08 | 54.70 | 54.80 | 54.00 | 54.05 | -1.01% | 63,756 |
| 2025-12-05 | 53.50 | 54.85 | 53.15 | 54.60 | +2.63% | 71,719 |
| 2025-12-04 | 53.65 | 54.35 | 52.65 | 53.20 | +0.19% | 109,266 |
| 2025-12-03 | 52.95 | 53.45 | 52.70 | 53.10 | +0.47% | 73,591 |
| 2025-12-02 | 53.40 | 53.40 | 52.35 | 52.85 | -1.21% | 84,142 |
| 2025-12-01 | 54.45 | 54.45 | 53.30 | 53.50 | -2.10% | 106,435 |
| 2025-11-28 | 54.65 | 55.05 | 54.00 | 54.65 | -0.27% | 71,469 |
| 2025-11-27 | 53.10 | 55.00 | 51.05 | 54.80 | -0.72% | 177,094 |
| 2025-11-26 | 54.65 | 55.40 | 54.30 | 55.20 | +1.94% | 83,433 |
| 2025-11-25 | 53.55 | 54.15 | 53.20 | 54.15 | +1.40% | 58,353 |
| 2025-11-24 | 53.45 | 53.70 | 52.95 | 53.40 | +1.04% | 127,395 |
| 2025-11-21 | 52.70 | 53.20 | 52.40 | 52.85 | -1.21% | 78,905 |
| 2025-11-20 | 54.35 | 54.40 | 53.25 | 53.50 | -0.37% | 84,358 |
| 2025-11-19 | 53.60 | 54.10 | 53.40 | 53.70 | +0.19% | 73,558 |
| 2025-11-18 | 53.60 | 53.90 | 53.15 | 53.60 | -1.11% | 95,781 |
| 2025-11-17 | 55.20 | 55.20 | 54.15 | 54.20 | -2.17% | 78,375 |
| 2025-11-14 | 55.85 | 55.85 | 54.75 | 55.40 | -1.51% | 58,023 |
| 2025-11-13 | 56.10 | 57.15 | 56.10 | 56.25 | +0.81% | 95,104 |
| 2025-11-12 | 56.20 | 56.35 | 55.50 | 55.80 | -0.27% | 83,608 |
| 2025-11-11 | 55.45 | 56.15 | 55.40 | 55.95 | +1.27% | 103,414 |
| 2025-11-10 | 55.30 | 56.10 | 55.25 | 55.25 | +1.66% | 88,799 |
| 2025-11-07 | 55.30 | 55.60 | 53.65 | 54.35 | -1.27% | 98,851 |
| 2025-11-06 | 57.10 | 57.20 | 54.75 | 55.05 | -3.59% | 174,603 |
| 2025-11-05 | 58.25 | 58.65 | 57.10 | 57.10 | -2.89% | 184,606 |
| 2025-11-04 | 58.20 | 58.95 | 57.00 | 58.80 | +0.26% | 153,919 |
| 2025-11-03 | 59.10 | 59.15 | 58.50 | 58.65 | -0.85% | 148,370 |
| 2025-10-31 | 59.55 | 60.20 | 59.05 | 59.15 | -0.84% | 129,938 |
| 2025-10-30 | 59.95 | 60.05 | 59.40 | 59.65 | -0.75% | 106,742 |
| 2025-10-29 | 60.35 | 60.55 | 59.75 | 60.10 | -0.33% | 95,611 |
| 2025-10-28 | 60.25 | 60.45 | 59.85 | 60.30 | +0.33% | 98,461 |
| 2025-10-27 | 60.30 | 60.60 | 59.85 | 60.10 | -0.33% | 108,450 |
| 2025-10-24 | 60.50 | 60.50 | 59.85 | 60.30 | +0.42% | 98,584 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+4.82%). Schwächster Monat: Mär (-13.41%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Eurazeo (RF.PA)?
45.32 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von RF.PA?
61.10 im Hoch und 37.54 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Eurazeo?
Historisch war der stärkste Kalendermonat von RF.PA der Aug (Durchschnitt +4.82%), der schwächste der Mär (Durchschnitt -13.41%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 458 Tageskerzen im Closelook-Datenlake.