Deutsche Märkte öffnen in 7 Stunden 7 Minuten

Lazard Ltd (LAZ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,91+0,30 (+0,82%)
Börsenschluss: 04:00PM EST
36,90 -0,01 (-0,03%)
Nachbörse: 07:03PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202236,5437,0936,2336,9136,91349.821
30. Nov. 202236,4236,6234,9536,6136,611.088.000
29. Nov. 202236,1936,5936,0536,4736,47300.900
28. Nov. 202236,3936,7735,9836,2136,21549.000
25. Nov. 202236,3737,0536,1036,7536,75212.900
23. Nov. 202236,6737,0036,4936,9436,94269.200
22. Nov. 202236,5536,9336,2936,7436,74416.400
21. Nov. 202236,3836,9536,1036,5436,54391.700
18. Nov. 202237,4337,5536,3336,5936,59494.800
17. Nov. 202237,0137,3136,3736,8436,84550.400
16. Nov. 202238,7238,8137,4037,7137,71449.300
15. Nov. 202239,5039,9738,3638,7238,72786.200
14. Nov. 202238,1140,0537,6538,8138,811.580.300
11. Nov. 202237,9839,6637,8138,8438,841.572.200
10. Nov. 202236,2838,1035,9938,1038,10807.200
09. Nov. 202235,2035,5634,7634,8634,86246.200
08. Nov. 202235,6636,8935,4035,5235,52886.700
07. Nov. 202235,2035,6834,2635,6335,63873.900
04. Nov. 202235,4635,9834,4134,9734,97987.900
03. Nov. 202236,2436,2435,0835,2435,24887.400
02. Nov. 202237,2938,1136,8136,8736,87818.300
01. Nov. 202237,8638,1337,1337,5137,51767.300
31. Okt. 202238,3838,4337,4237,7137,71571.000
28. Okt. 202237,0738,8136,9738,5538,55994.000
27. Okt. 202236,8637,9336,2037,1737,171.406.600
26. Okt. 202234,7536,9534,6036,2036,201.757.500
25. Okt. 202234,4634,6233,6934,5034,501.399.800
24. Okt. 202234,6634,6934,0634,5034,50925.800
21. Okt. 202233,0034,4632,7334,2534,25861.700
20. Okt. 202233,0933,6532,6232,7432,74501.500
19. Okt. 202233,3133,8732,7133,0033,00638.000
18. Okt. 202233,8534,2833,4833,5533,55747.800
17. Okt. 202232,6333,1332,2632,9432,94724.500
14. Okt. 202232,8833,4531,7431,9431,94664.400
13. Okt. 202230,6733,2030,2132,7532,75877.800
12. Okt. 202231,8332,0231,2231,2831,28865.900
11. Okt. 202231,9832,3731,1731,8431,84635.900
10. Okt. 202232,6132,9631,9432,1832,18475.900
07. Okt. 202232,7232,8332,1132,4132,41550.500
06. Okt. 202233,7534,0833,0233,0233,02657.200
05. Okt. 202233,8734,2033,2333,9933,99744.100
04. Okt. 202233,0334,8333,0334,4534,45842.500
03. Okt. 202232,4333,2031,6432,4132,41773.500
30. Sept. 202231,9232,7731,7531,8331,83924.300
29. Sept. 202232,2532,2831,5131,8531,85830.900
28. Sept. 202232,0432,9231,9032,6832,681.174.900
27. Sept. 202233,3433,5531,3831,9631,961.032.300
26. Sept. 202233,1933,8032,8832,9532,95643.500
23. Sept. 202234,7034,8333,0133,4733,471.011.600
22. Sept. 202235,7935,9334,8035,2935,29609.900
21. Sept. 202236,3736,9435,6535,6935,69628.200
20. Sept. 202236,7936,9035,8536,0936,09530.900
19. Sept. 202235,5937,2835,5337,0837,08685.100
16. Sept. 202236,7436,7435,5236,0536,051.100.000
15. Sept. 202236,6337,9236,5937,2237,22758.600
14. Sept. 202236,6137,5036,2336,7736,77792.200
13. Sept. 202237,4537,5136,3136,5136,51697.200
12. Sept. 202238,3839,0538,2838,4938,49504.600
09. Sept. 202237,7238,7137,6138,1038,10708.000
08. Sept. 202236,4637,6336,3337,3537,35639.100
07. Sept. 202235,5637,1335,5636,7936,79599.300
06. Sept. 202235,9536,2135,0135,8935,89579.700
02. Sept. 202236,7137,0735,6835,7635,76651.500
01. Sept. 202235,9436,5035,5236,1936,19509.600
31. Aug. 202236,6136,8535,9936,3536,35651.800
30. Aug. 202236,6937,1236,1336,2636,261.116.600
29. Aug. 202236,4936,9836,2836,3936,391.038.500
26. Aug. 202238,6638,7936,8336,8536,85643.900
25. Aug. 202237,7438,7337,7438,6838,68518.100
24. Aug. 202237,5338,1537,5337,5837,58488.700
23. Aug. 202237,0238,0037,0237,5237,52517.100
22. Aug. 202237,4337,7037,0237,1637,16591.400
19. Aug. 202238,8038,8938,0638,0638,06378.700
18. Aug. 202238,7639,0538,5638,9838,98410.700
17. Aug. 202238,7039,1138,5138,9438,94385.100
16. Aug. 202238,8539,5538,8139,2639,26422.700
15. Aug. 202239,4939,5339,0639,0839,08318.700
12. Aug. 202239,5639,6638,8139,6639,66349.700
11. Aug. 202239,0039,4838,8439,1039,10445.900
10. Aug. 202238,0039,1137,9838,8538,85608.500
09. Aug. 202237,3837,5736,9637,2737,27475.600
08. Aug. 202237,4437,8637,2337,5937,59730.200
05. Aug. 202237,3837,7736,9837,2737,27527.100
04. Aug. 202238,6738,7938,1038,2138,21547.800
03. Aug. 202238,3139,0638,3038,6638,66858.000
02. Aug. 202237,7538,5037,3237,8337,83679.000
01. Aug. 202237,0837,9736,4637,8337,83677.700
29. Juli 202236,7738,1736,6237,6737,671.032.800
28. Juli 202234,5936,7234,3536,5936,59856.500
27. Juli 202234,3034,8533,8934,6134,61679.100
26. Juli 202234,3034,4333,6434,0334,03305.500
25. Juli 202235,2835,3134,3134,5934,59299.600
22. Juli 202235,4535,6134,7135,1135,11258.900
21. Juli 202235,0535,2634,4935,2335,23431.600
20. Juli 202234,5935,1534,4735,1535,15463.900
19. Juli 202233,3634,6233,1334,4834,48996.200
18. Juli 202233,0834,0532,6732,9132,91908.700
15. Juli 202232,6533,8232,3933,5233,52662.300
14. Juli 202232,0832,2131,2932,1132,11602.200
13. Juli 202232,2333,1031,5632,6732,671.053.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...