16,620€
2,37%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 14,95 | 15,05 | 14,58 | 14,78 | -0,84% | 6.261,00 |
| 11.02.2026 | 15,24 | 15,30 | 14,73 | 14,91 | -2,13% | 13.102,00 |
| 10.02.2026 | 15,13 | 15,53 | 15,03 | 15,23 | 1,03% | 4.924,00 |
| 09.02.2026 | 15,48 | 15,56 | 15,04 | 15,08 | -1,21% | 5.823,00 |
| 06.02.2026 | 15,24 | 15,49 | 14,95 | 15,26 | -0,29% | 9.329,00 |
| 05.02.2026 | 14,93 | 15,31 | 14,79 | 15,31 | 2,44% | 7.894,00 |
| 04.02.2026 | 15,02 | 15,14 | 14,74 | 14,94 | -0,66% | 6.361,00 |
| 03.02.2026 | 15,26 | 15,31 | 14,86 | 15,04 | -1,28% | 12.101,00 |
| 02.02.2026 | 15,03 | 15,25 | 14,81 | 15,24 | 0,46% | 6.761,00 |
| 30.01.2026 | 15,33 | 15,35 | 14,99 | 15,17 | -0,59% | 8.202,00 |
| 29.01.2026 | 15,60 | 15,93 | 15,17 | 15,26 | -2,52% | 5.807,00 |
| 28.01.2026 | 15,66 | 15,83 | 15,41 | 15,65 | 0,61% | 3.012,00 |
| 27.01.2026 | 16,09 | 16,24 | 15,47 | 15,56 | -3,36% | 5.783,00 |
| 26.01.2026 | 15,62 | 16,13 | 15,36 | 16,10 | 2,74% | 5.911,00 |
| 23.01.2026 | 16,16 | 16,19 | 15,55 | 15,67 | -2,55% | 2.946,00 |
| 22.01.2026 | 15,73 | 16,29 | 15,28 | 16,08 | 2,52% | 30.642,00 |
| 21.01.2026 | 15,37 | 15,78 | 15,19 | 15,68 | 0,84% | 9.366,00 |
| 20.01.2026 | 15,78 | 15,79 | 15,42 | 15,55 | -1,55% | 9.434,00 |
| 19.01.2026 | 16,29 | 16,42 | 15,62 | 15,80 | -4,88% | 11.124,00 |
| 16.01.2026 | 16,09 | 16,61 | 16,06 | 16,61 | 2,85% | 6.608,00 |
| 15.01.2026 | 16,38 | 16,38 | 15,93 | 16,15 | -0,62% | 8.609,00 |
| 14.01.2026 | 16,16 | 16,25 | 15,78 | 16,25 | 0,22% | 8.361,00 |
| 13.01.2026 | 16,37 | 16,41 | 16,07 | 16,21 | -1,10% | 5.884,00 |
| 12.01.2026 | 16,48 | 16,63 | 16,18 | 16,39 | -0,67% | 8.710,00 |
| 09.01.2026 | 15,47 | 16,55 | 15,41 | 16,50 | 6,49% | 16.118,00 |
| 08.01.2026 | 15,77 | 16,03 | 15,37 | 15,50 | -1,99% | 11.692,00 |
| 07.01.2026 | 15,85 | 15,93 | 15,54 | 15,81 | -0,28% | 4.134,00 |
| 06.01.2026 | 15,10 | 15,87 | 14,97 | 15,86 | 5,35% | 10.945,00 |
| 05.01.2026 | 15,13 | 15,24 | 14,75 | 15,05 | -0,43% | 6.706,00 |
| 02.01.2026 | 15,37 | 15,37 | 14,98 | 15,12 | -0,79% | 12.542,00 |
| 30.12.2025 | 15,33 | 15,34 | 15,20 | 15,24 | -0,62% | 5.744,00 |
| 29.12.2025 | 14,99 | 15,38 | 14,93 | 15,33 | 1,79% | 12.288,00 |
| 23.12.2025 | 14,70 | 15,13 | 14,65 | 15,06 | 2,17% | 11.600,00 |
| 22.12.2025 | 14,42 | 14,82 | 14,24 | 14,74 | 2,72% | 11.640,00 |
| 19.12.2025 | 14,60 | 14,61 | 14,29 | 14,35 | -0,73% | 5.974,00 |
| 18.12.2025 | 14,75 | 14,77 | 14,44 | 14,46 | -1,63% | 7.787,00 |
| 17.12.2025 | 14,96 | 14,96 | 14,64 | 14,70 | -1,48% | 5.813,00 |
| 16.12.2025 | 14,89 | 14,98 | 14,78 | 14,92 | -0,33% | 9.041,00 |
| 15.12.2025 | 15,19 | 15,26 | 14,89 | 14,97 | -0,96% | 7.735,00 |
| 12.12.2025 | 15,43 | 15,47 | 15,06 | 15,11 | -0,85% | 5.467,00 |
| 11.12.2025 | 15,11 | 15,43 | 15,11 | 15,24 | -0,39% | 6.364,00 |
| 10.12.2025 | 15,44 | 15,44 | 15,14 | 15,30 | -0,52% | 9.839,00 |
| 09.12.2025 | 15,58 | 15,64 | 15,29 | 15,38 | -1,03% | 9.975,00 |
| 08.12.2025 | 15,58 | 15,83 | 15,45 | 15,54 | -0,54% | 6.686,00 |
| 05.12.2025 | 15,50 | 15,78 | 15,36 | 15,63 | 0,77% | 6.772,00 |