Deutsche Märkte geschlossen

Lazard Ltd (LAZ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
31,83-0,02 (-0,06%)
Börsenschluss: 04:00PM EDT
31,50 -0,33 (-1,04%)
Nachbörse: 06:59PM EDT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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. 202236,7436,7435,5236,0536,051.099.200
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
12. Juli 202233,1834,2033,1833,5933,59657.100
11. Juli 202234,0734,1233,2033,2733,27506.200
08. Juli 202234,6534,9934,4434,6634,66433.300
07. Juli 202233,6135,0033,6134,6434,64645.000
06. Juli 202233,0533,4432,6533,2733,27848.600
05. Juli 202232,1333,6431,8933,3333,331.084.000
01. Juli 202232,3933,1432,1632,4432,44919.500
30. Juni 202232,5032,8931,9532,4132,41795.700
29. Juni 202233,3833,6732,8933,0133,01607.400
28. Juni 202233,4133,8933,2733,4033,40588.100
27. Juni 202234,0034,0533,1633,2333,23720.400
24. Juni 202232,5134,2232,5134,0034,001.401.800
23. Juni 202231,1832,2431,1832,1532,15856.900
22. Juni 202231,0931,8231,0331,3431,34568.100
21. Juni 202231,8032,0031,4231,5831,58640.300
17. Juni 202231,2731,5330,7231,0631,061.318.000
16. Juni 202231,7231,7731,1931,2631,26779.700
15. Juni 202231,9933,2631,9932,5932,59623.100
14. Juni 202231,7432,5131,7431,9031,90599.200
13. Juni 202232,3132,7531,5731,7431,741.193.600
10. Juni 202234,4134,7533,1433,1433,14504.900
09. Juni 202235,5935,7034,9535,0335,03353.900
08. Juni 202236,1336,4035,6235,6235,62330.700
07. Juni 202235,7736,7735,5336,4736,47546.100
06. Juni 202235,3836,2635,2536,0136,01524.900
03. Juni 202235,5235,8635,1635,1935,19583.200
02. Juni 202235,0236,4134,9836,1236,12441.800
01. Juni 202235,3535,4334,5535,0235,02448.800
31. Mai 202235,4435,6534,7835,2635,26508.700
27. Mai 202234,9635,6034,7535,5735,57370.700
26. Mai 202234,7535,5234,4034,6534,65712.900
25. Mai 202233,2434,9033,1934,4734,47453.000
24. Mai 202233,4233,7632,7533,5733,57684.900
23. Mai 202234,0734,4533,4033,7133,71710.000
20. Mai 202233,4034,0232,9833,7433,74846.900
19. Mai 202232,4933,8032,4633,0733,07653.500
18. Mai 202233,5633,5732,7632,9132,91451.100
17. Mai 202232,9634,0932,8733,9933,99646.800
16. Mai 202232,1832,7631,6532,3332,33387.300
13. Mai 202232,3432,9932,1132,1832,18709.600
12. Mai 202231,7032,3431,5031,9231,92701.000
11. Mai 202232,5233,2430,8532,0132,011.486.600
10. Mai 202233,2033,6032,3833,0533,05857.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...