12,990€
0,23%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,90 | 13,14 | 12,90 | 13,05 | 0,69% | 1.334,00 |
| 19.10.2026 | 12,81 | 13,01 | 12,68 | 12,96 | 2,01% | 26.819,00 |
| 16.10.2026 | 12,40 | 12,80 | 12,31 | 12,71 | 2,58% | 8.026,00 |
| 15.10.2026 | 12,35 | 12,39 | 12,35 | 12,39 | 0,65% | 196,00 |
| 14.10.2026 | 12,44 | 12,53 | 12,21 | 12,31 | -1,20% | 3.346,00 |
| 13.10.2026 | 12,33 | 12,58 | 12,32 | 12,46 | 1,01% | 8.765,00 |
| 12.10.2026 | 12,48 | 12,48 | 12,21 | 12,33 | 0,41% | 7.481,00 |
| 09.10.2026 | 12,22 | 12,47 | 12,20 | 12,28 | 0,45% | 6.474,00 |
| 08.10.2026 | 12,23 | 12,37 | 12,07 | 12,23 | 0,33% | 1.795,00 |
| 07.10.2026 | 12,09 | 12,45 | 11,98 | 12,19 | 0,70% | 4.470,00 |
| 06.10.2026 | 12,11 | 12,26 | 11,99 | 12,10 | 0,17% | 5.188,00 |
| 05.10.2026 | 12,29 | 12,52 | 12,03 | 12,08 | -2,97% | 9.080,00 |
| 02.10.2026 | 12,50 | 12,52 | 12,22 | 12,45 | -0,12% | 6.441,00 |
| 01.10.2026 | 12,82 | 12,82 | 12,32 | 12,47 | -2,04% | 7.729,00 |
| 30.09.2026 | 12,48 | 12,83 | 12,40 | 12,73 | 2,54% | 6.744,00 |
| 29.09.2026 | 12,61 | 12,71 | 12,35 | 12,41 | -2,09% | 7.859,00 |
| 28.09.2026 | 12,08 | 12,80 | 12,08 | 12,68 | 3,68% | 11.604,00 |
| 25.09.2026 | 12,24 | 12,37 | 12,09 | 12,23 | -0,08% | 4.353,00 |
| 24.09.2026 | 12,37 | 12,40 | 12,14 | 12,24 | -1,37% | 5.215,00 |
| 23.09.2026 | 12,60 | 12,63 | 12,32 | 12,41 | -0,84% | 7.596,00 |
| 22.09.2026 | 12,38 | 12,67 | 12,17 | 12,51 | 1,17% | 15.476,00 |
| 21.09.2026 | 12,12 | 12,44 | 12,02 | 12,37 | 2,70% | 7.916,00 |
| 18.09.2026 | 12,18 | 12,29 | 11,98 | 12,04 | -1,23% | 9.057,00 |
| 17.09.2026 | 12,10 | 12,33 | 12,03 | 12,19 | 0,99% | 7.244,00 |
| 16.09.2026 | 12,30 | 12,41 | 12,07 | 12,07 | -1,95% | 5.847,00 |
| 15.09.2026 | 12,36 | 12,49 | 12,26 | 12,31 | -1,24% | 6.563,00 |
| 14.09.2026 | 12,35 | 12,60 | 12,29 | 12,47 | 0,93% | 6.345,00 |
| 11.09.2026 | 12,30 | 12,45 | 12,25 | 12,35 | 1,11% | 7.890,00 |
| 10.09.2026 | 12,52 | 12,55 | 12,14 | 12,22 | -1,73% | 7.937,00 |
| 09.09.2026 | 12,53 | 12,65 | 12,40 | 12,43 | -0,76% | 6.061,00 |
| 08.09.2026 | 12,62 | 12,69 | 12,38 | 12,53 | -1,03% | 8.623,00 |
| 07.09.2026 | 12,86 | 12,86 | 12,64 | 12,66 | -1,06% | 7.406,00 |
| 04.09.2026 | 12,88 | 12,89 | 12,68 | 12,79 | -0,27% | 5.760,00 |
| 03.09.2026 | 12,77 | 13,01 | 12,72 | 12,83 | 1,02% | 11.541,00 |
| 02.09.2026 | 13,13 | 13,13 | 12,62 | 12,70 | -2,87% | 11.593,00 |
| 01.09.2026 | 13,10 | 13,20 | 12,97 | 13,07 | 0,73% | 6.270,00 |
| 31.08.2026 | 13,27 | 13,36 | 12,98 | 12,98 | -2,19% | 8.148,00 |
| 28.08.2026 | 13,33 | 13,41 | 13,09 | 13,27 | -0,11% | 12.185,00 |
| 27.08.2026 | 13,22 | 13,41 | 13,06 | 13,28 | 0,19% | 8.148,00 |
| 26.08.2026 | 13,25 | 13,26 | 12,97 | 13,26 | 0,04% | 10.349,00 |
| 25.08.2026 | 13,30 | 13,37 | 13,15 | 13,25 | 0,34% | 7.604,00 |
| 24.08.2026 | 13,65 | 13,70 | 13,13 | 13,21 | -2,65% | 7.197,00 |
| 21.08.2026 | 13,48 | 13,68 | 13,43 | 13,57 | 0,82% | 5.967,00 |
| 20.08.2026 | 13,47 | 13,56 | 13,41 | 13,46 | 0,49% | 3.741,00 |
| 19.08.2026 | 13,39 | 13,51 | 13,29 | 13,39 | -12,05% | 1.723,00 |
| 05.05.2026 | 14,99 | 15,29 | 14,96 | 15,23 | 1,64% | 4.980,00 |
| 04.05.2026 | 15,24 | 15,42 | 14,85 | 14,98 | -1,96% | 4.485,00 |
| 30.04.2026 | 14,92 | 15,28 | 14,75 | 15,28 | 2,62% | 2.852,00 |
| 29.04.2026 | 15,23 | 15,23 | 14,81 | 14,89 | -1,68% | 3.903,00 |
| 28.04.2026 | 15,17 | 15,26 | 14,78 | 15,15 | -0,26% | 8.099,00 |
| 27.04.2026 | 14,53 | 15,24 | 14,53 | 15,19 | 4,08% | 7.177,00 |
| 24.04.2026 | 14,89 | 14,96 | 14,40 | 14,59 | -1,75% | 7.278,00 |
| 23.04.2026 | 15,10 | 15,10 | 14,73 | 14,85 | -2,69% | 6.022,00 |
| 22.04.2026 | 15,25 | 15,40 | 14,89 | 15,26 | 0,59% | 12.522,00 |
| 21.04.2026 | 15,47 | 15,48 | 15,11 | 15,17 | -1,94% | 6.198,00 |
| 20.04.2026 | 15,37 | 15,60 | 15,05 | 15,47 | -1,40% | 7.064,00 |
| 17.04.2026 | 15,46 | 15,82 | 15,33 | 15,69 | 1,39% | 4.151,00 |
| 16.04.2026 | 15,74 | 15,78 | 15,34 | 15,48 | -2,18% | 12.877,00 |
| 15.04.2026 | 15,77 | 15,97 | 15,58 | 15,82 | 0,25% | 5.959,00 |
| 14.04.2026 | 14,89 | 16,04 | 14,89 | 15,78 | 5,48% | 20.390,00 |
| 13.04.2026 | 14,44 | 14,99 | 14,34 | 14,96 | 2,33% | 5.307,00 |
| 10.04.2026 | 14,44 | 14,91 | 14,37 | 14,62 | 2,02% | 6.592,00 |
| 09.04.2026 | 14,57 | 14,61 | 14,25 | 14,33 | -1,31% | 6.543,00 |
| 08.04.2026 | 14,83 | 15,05 | 14,46 | 14,52 | 0,76% | 3.939,00 |
| 07.04.2026 | 14,62 | 14,82 | 14,18 | 14,41 | -1,87% | 7.246,00 |
| 02.04.2026 | 14,84 | 14,97 | 14,36 | 14,69 | -2,49% | 5.227,00 |
| 01.04.2026 | 14,84 | 15,18 | 14,80 | 15,06 | 0,50% | 9.804,00 |
| 31.03.2026 | 14,52 | 15,00 | 14,46 | 14,99 | 2,95% | 9.066,00 |
| 30.03.2026 | 14,50 | 14,66 | 14,02 | 14,56 | 0,45% | 9.561,00 |
| 27.03.2026 | 15,04 | 15,18 | 14,25 | 14,49 | -3,62% | 11.199,00 |
| 26.03.2026 | 14,43 | 15,15 | 14,08 | 15,04 | 5,77% | 18.157,00 |
| 25.03.2026 | 14,26 | 14,54 | 14,10 | 14,22 | -0,77% | 8.965,00 |
| 24.03.2026 | 14,66 | 14,70 | 13,70 | 14,33 | -3,37% | 6.846,00 |
| 23.03.2026 | 13,75 | 14,83 | 13,30 | 14,83 | 7,23% | 8.848,00 |
| 20.03.2026 | 14,27 | 14,36 | 13,79 | 13,83 | -2,71% | 7.191,00 |
| 19.03.2026 | 14,43 | 14,49 | 13,79 | 14,21 | -1,25% | 6.994,00 |
| 18.03.2026 | 14,62 | 14,98 | 14,38 | 14,39 | -1,03% | 6.510,00 |
| 17.03.2026 | 14,60 | 14,73 | 14,15 | 14,54 | -0,14% | 9.067,00 |
| 16.03.2026 | 14,82 | 14,82 | 14,53 | 14,56 | -1,46% | 3.323,00 |
| 13.03.2026 | 14,86 | 14,99 | 14,63 | 14,78 | -0,40% | 2.480,00 |
| 12.03.2026 | 14,80 | 14,99 | 14,65 | 14,84 | -1,10% | 3.525,00 |
| 11.03.2026 | 15,23 | 15,26 | 14,86 | 15,00 | -1,32% | 2.808,00 |
| 10.03.2026 | 15,08 | 15,45 | 14,98 | 15,20 | 1,67% | 3.659,00 |
| 09.03.2026 | 14,63 | 15,16 | 14,59 | 14,95 | 0,30% | 4.435,00 |
| 06.03.2026 | 15,00 | 15,38 | 14,88 | 14,91 | -0,03% | 13.960,00 |
| 05.03.2026 | 15,06 | 15,31 | 14,85 | 14,91 | -2,17% | 7.068,00 |
| 04.03.2026 | 14,70 | 15,24 | 14,60 | 15,24 | 2,97% | 2.823,00 |
| 03.03.2026 | 14,88 | 15,00 | 14,52 | 14,80 | -2,12% | 5.887,00 |
| 02.03.2026 | 14,96 | 15,48 | 14,69 | 15,12 | -1,18% | 6.895,00 |
| 27.02.2026 | 15,16 | 15,50 | 15,14 | 15,30 | 0,99% | 3.349,00 |
| 26.02.2026 | 14,65 | 15,24 | 14,63 | 15,15 | 3,24% | 4.264,00 |
| 25.02.2026 | 14,87 | 14,88 | 14,51 | 14,68 | -0,98% | 8.039,00 |
| 24.02.2026 | 14,99 | 15,06 | 14,49 | 14,82 | -0,90% | 9.665,00 |
| 23.02.2026 | 15,04 | 15,13 | 14,78 | 14,96 | -0,96% | 2.719,00 |
| 20.02.2026 | 14,94 | 15,21 | 14,70 | 15,10 | 1,24% | 8.443,00 |
| 19.02.2026 | 15,08 | 15,08 | 14,76 | 14,92 | -0,10% | 2.497,00 |
| 18.02.2026 | 15,03 | 15,05 | 14,74 | 14,93 | -0,07% | 4.177,00 |
| 17.02.2026 | 14,67 | 14,95 | 14,58 | 14,94 | 1,43% | 3.744,00 |
| 16.02.2026 | 14,95 | 15,07 | 14,68 | 14,73 | -1,41% | 4.863,00 |
| 13.02.2026 | 14,65 | 14,98 | 14,44 | 14,94 | 1,08% | 8.274,00 |