16,245€
-3,70%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 16,88 | 17,02 | 16,85 | 16,95 | 0,44% | 100,00 |
| 13.11.2025 | 16,08 | 17,45 | 16,07 | 16,87 | 7,97% | 4.037,00 |
| 12.11.2025 | 15,59 | 15,91 | 15,45 | 15,63 | 1,49% | 2.019,00 |
| 11.11.2025 | 15,76 | 15,78 | 15,23 | 15,40 | -2,28% | 2.300,00 |
| 10.11.2025 | 15,82 | 16,00 | 15,69 | 15,76 | 0,29% | 876,00 |
| 07.11.2025 | 15,97 | 16,14 | 15,62 | 15,71 | -1,50% | 2.057,00 |
| 06.11.2025 | 16,12 | 16,12 | 15,91 | 15,95 | -0,99% | 1.957,00 |
| 05.11.2025 | 16,37 | 16,40 | 15,96 | 16,11 | -1,56% | 1.315,00 |
| 04.11.2025 | 16,57 | 16,57 | 16,27 | 16,37 | -3,37% | 1.659,00 |
| 03.11.2025 | 16,96 | 17,11 | 16,86 | 16,94 | -0,41% | - |
| 31.10.2025 | 17,01 | 17,11 | 16,83 | 17,01 | 0,62% | - |
| 30.10.2025 | 16,92 | 17,03 | 16,81 | 16,90 | -0,62% | 2.856,00 |
| 29.10.2025 | 16,99 | 17,16 | 16,81 | 17,01 | 0,06% | 980,00 |
| 28.10.2025 | 17,29 | 17,32 | 16,90 | 17,00 | -3,30% | 192,00 |
| 27.10.2025 | 17,53 | 17,63 | 17,53 | 17,58 | 0,11% | - |
| 24.10.2025 | 17,66 | 17,75 | 17,47 | 17,56 | 0,03% | 285,00 |
| 23.10.2025 | 17,55 | 17,74 | 17,31 | 17,55 | -0,09% | - |
| 22.10.2025 | 17,40 | 17,59 | 17,14 | 17,57 | 1,39% | 200,00 |
| 21.10.2025 | 17,57 | 17,68 | 17,23 | 17,33 | -1,37% | 2,00 |
| 20.10.2025 | 16,99 | 17,61 | 16,91 | 17,57 | 3,63% | 2.752,00 |
| 17.10.2025 | 16,96 | 17,09 | 16,72 | 16,95 | -0,64% | 1.947,00 |
| 16.10.2025 | 16,94 | 17,23 | 16,93 | 17,06 | 0,83% | 243,00 |
| 15.10.2025 | 17,08 | 17,28 | 16,92 | 16,92 | -0,70% | 5,00 |
| 14.10.2025 | 17,18 | 17,28 | 16,78 | 17,04 | -0,55% | 2.546,00 |
| 13.10.2025 | 16,97 | 17,14 | 16,97 | 17,14 | -1,07% | 2,00 |
| 10.10.2025 | 17,39 | 17,55 | 17,28 | 17,32 | -1,03% | 87,00 |
| 09.10.2025 | 17,50 | 17,51 | 17,49 | 17,50 | -0,71% | - |
| 08.10.2025 | 17,62 | 17,69 | 17,60 | 17,63 | -0,96% | 1,00 |
| 07.10.2025 | 17,91 | 17,94 | 17,68 | 17,80 | -0,59% | 266,00 |
| 06.10.2025 | 17,94 | 18,25 | 17,53 | 17,90 | -0,89% | 3.656,00 |
| 03.10.2025 | 17,68 | 18,06 | 17,59 | 18,06 | 2,12% | 2.221,00 |
| 02.10.2025 | 17,58 | 17,96 | 17,26 | 17,69 | 0,60% | 1.705,00 |
| 01.10.2025 | 17,76 | 17,91 | 17,48 | 17,58 | -0,87% | 424,00 |
| 30.09.2025 | 17,72 | 17,94 | 17,32 | 17,74 | 0,31% | 2,00 |
| 29.09.2025 | 17,49 | 17,80 | 17,49 | 17,68 | 2,61% | 1,00 |
| 26.09.2025 | 17,66 | 17,66 | 17,14 | 17,23 | -1,37% | 4.253,00 |
| 25.09.2025 | 18,14 | 18,17 | 17,42 | 17,47 | -2,43% | 2.005,00 |
| 24.09.2025 | 18,05 | 18,07 | 17,79 | 17,91 | -1,30% | 50,00 |
| 23.09.2025 | 18,28 | 18,36 | 18,01 | 18,14 | -3,20% | - |
| 22.09.2025 | 18,35 | 18,76 | 18,34 | 18,74 | 2,21% | 405,00 |
| 19.09.2025 | 18,05 | 18,55 | 17,91 | 18,34 | 1,92% | 3.884,00 |
| 18.09.2025 | 17,74 | 18,03 | 17,66 | 17,99 | 0,50% | 2.926,00 |
| 17.09.2025 | 17,45 | 17,96 | 17,43 | 17,90 | 2,58% | 656,00 |
| 16.09.2025 | 17,27 | 17,49 | 17,04 | 17,45 | 1,19% | 2.487,00 |
| 15.09.2025 | 17,27 | 17,48 | 16,99 | 17,25 | 0,00% | 2.341,00 |
| 12.09.2025 | 17,15 | 17,87 | 17,12 | 17,25 | 1,62% | 11.341,00 |
| 11.09.2025 | 17,22 | 17,23 | 16,96 | 16,97 | -1,79% | 878,00 |
| 10.09.2025 | 17,81 | 17,83 | 17,27 | 17,28 | 0,73% | 1.371,00 |
| 09.09.2025 | 16,33 | 17,43 | 16,29 | 17,16 | 5,02% | 5.603,00 |
| 08.09.2025 | 16,62 | 16,65 | 16,27 | 16,34 | -1,69% | 1.999,00 |
| 05.09.2025 | 16,69 | 16,83 | 16,30 | 16,62 | -0,42% | 4.484,00 |
| 04.09.2025 | 16,82 | 16,94 | 16,59 | 16,69 | -0,74% | 1.865,00 |
| 03.09.2025 | 16,84 | 17,06 | 16,77 | 16,81 | -0,41% | 3.939,00 |
| 02.09.2025 | 17,51 | 17,51 | 16,75 | 16,88 | -3,54% | 3.184,00 |
| 01.09.2025 | 17,32 | 17,51 | 17,13 | 17,50 | 1,01% | 587,00 |
| 29.08.2025 | 17,61 | 17,62 | 17,15 | 17,33 | -1,79% | 3.776,00 |
| 28.08.2025 | 17,76 | 17,89 | 17,45 | 17,64 | -0,65% | 930,00 |
| 27.08.2025 | 17,45 | 17,80 | 17,22 | 17,76 | 1,69% | 384,00 |
| 26.08.2025 | 17,47 | 17,54 | 17,32 | 17,46 | -0,09% | 983,00 |
| 25.08.2025 | 17,50 | 17,65 | 17,37 | 17,48 | -0,11% | 2.363,00 |
| 22.08.2025 | 17,41 | 17,57 | 17,20 | 17,50 | 0,49% | 1.123,00 |
| 21.08.2025 | 17,54 | 17,56 | 17,18 | 17,41 | -0,83% | 6.918,00 |
| 20.08.2025 | 17,95 | 17,95 | 17,41 | 17,56 | -2,23% | 1.593,00 |
| 19.08.2025 | 18,27 | 18,33 | 17,76 | 17,96 | -1,70% | 8.158,00 |
| 18.08.2025 | 18,54 | 18,77 | 18,05 | 18,27 | -1,51% | 7.302,00 |
| 15.08.2025 | 18,92 | 18,96 | 18,36 | 18,55 | -1,85% | 5.034,00 |
| 14.08.2025 | 19,59 | 20,26 | 18,75 | 18,90 | -2,58% | 8.609,00 |
| 13.08.2025 | 18,76 | 22,53 | 18,46 | 19,40 | -64,85% | 20.079,00 |
| 12.08.2025 | 56,98 | 57,70 | 54,73 | 55,18 | -3,16% | 2.567,00 |
| 11.08.2025 | 59,13 | 59,78 | 56,60 | 56,98 | -3,60% | 3.447,00 |
| 08.08.2025 | 64,88 | 65,00 | 58,23 | 59,10 | -8,87% | 4.209,00 |
| 07.08.2025 | 62,55 | 65,13 | 62,50 | 64,85 | 3,68% | 1.418,00 |
| 06.08.2025 | 63,35 | 64,83 | 62,45 | 62,55 | -0,95% | 265,00 |
| 05.08.2025 | 62,33 | 64,00 | 62,33 | 63,15 | 1,41% | 676,00 |
| 04.08.2025 | 61,65 | 62,60 | 61,30 | 62,28 | 1,01% | 1.044,00 |
| 01.08.2025 | 65,65 | 65,73 | 61,60 | 61,65 | -6,09% | 638,00 |
| 31.07.2025 | 67,05 | 68,53 | 65,63 | 65,65 | -2,09% | 360,00 |
| 30.07.2025 | 67,90 | 68,18 | 66,80 | 67,05 | -1,32% | 162,00 |
| 29.07.2025 | 66,43 | 68,83 | 66,40 | 67,95 | 2,30% | 555,00 |
| 28.07.2025 | 65,05 | 67,28 | 65,05 | 66,43 | 2,19% | 153,00 |
| 25.07.2025 | 64,28 | 65,25 | 64,13 | 65,00 | 1,13% | 17,00 |
| 24.07.2025 | 65,55 | 66,15 | 64,00 | 64,28 | -2,02% | 60,00 |
| 23.07.2025 | 64,30 | 66,20 | 64,05 | 65,60 | 2,14% | 158,00 |
| 22.07.2025 | 65,48 | 65,75 | 64,23 | 64,23 | -1,87% | 391,00 |
| 21.07.2025 | 67,05 | 68,13 | 64,93 | 65,45 | -2,20% | 517,00 |
| 18.07.2025 | 67,55 | 68,13 | 66,78 | 66,93 | -0,89% | 172,00 |
| 17.07.2025 | 68,60 | 69,20 | 67,23 | 67,53 | -1,67% | 463,00 |
| 16.07.2025 | 67,25 | 68,70 | 66,75 | 68,68 | 2,12% | 611,00 |
| 15.07.2025 | 66,60 | 67,85 | 66,40 | 67,25 | 0,98% | 230,00 |
| 14.07.2025 | 65,00 | 66,75 | 64,90 | 66,60 | 1,68% | 265,00 |
| 11.07.2025 | 66,23 | 66,25 | 65,15 | 65,50 | -1,13% | 187,00 |
| 10.07.2025 | 65,48 | 66,53 | 65,03 | 66,25 | 1,22% | 220,00 |
| 09.07.2025 | 64,63 | 66,75 | 64,10 | 65,45 | 1,24% | 41,00 |
| 08.07.2025 | 66,40 | 66,68 | 64,55 | 64,65 | -2,78% | 2.066,00 |
| 07.07.2025 | 66,30 | 67,05 | 66,10 | 66,50 | 0,30% | 456,00 |
| 04.07.2025 | 67,15 | 67,15 | 65,90 | 66,30 | -1,19% | 344,00 |
| 03.07.2025 | 66,65 | 67,63 | 66,48 | 67,10 | 0,75% | 41,00 |
| 02.07.2025 | 66,85 | 67,25 | 65,70 | 66,60 | -0,41% | 75,00 |
| 01.07.2025 | 68,15 | 68,33 | 66,10 | 66,88 | -1,87% | - |
| 30.06.2025 | 67,73 | 69,50 | 67,50 | 68,15 | 0,66% | - |