52,500€
-0,99%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 52,73 | 53,35 | 52,00 | 52,48 | -1,04% | 318,00 |
| 17.04.2025 | 53,55 | 54,05 | 52,15 | 53,03 | 0,19% | 700,00 |
| 16.04.2025 | 52,83 | 53,68 | 51,93 | 52,93 | -0,52% | 570,00 |
| 15.04.2025 | 51,10 | 53,35 | 50,75 | 53,20 | 4,11% | 298,00 |
| 14.04.2025 | 49,25 | 51,20 | 49,25 | 51,10 | 3,76% | 231,00 |
| 11.04.2025 | 48,29 | 49,41 | 47,35 | 49,25 | 1,95% | 395,00 |
| 10.04.2025 | 49,02 | 51,58 | 47,14 | 48,31 | -2,05% | 162,00 |
| 09.04.2025 | 45,21 | 49,87 | 45,03 | 49,32 | 7,73% | 1.668,00 |
| 08.04.2025 | 47,05 | 49,13 | 45,77 | 45,78 | -2,70% | 1.557,00 |
| 07.04.2025 | 45,96 | 48,66 | 41,51 | 47,05 | 2,13% | 3.468,00 |
| 04.04.2025 | 51,83 | 52,58 | 45,76 | 46,07 | -11,28% | 1.733,00 |
| 03.04.2025 | 55,10 | 55,10 | 51,80 | 51,93 | -5,76% | 685,00 |
| 02.04.2025 | 54,95 | 55,58 | 53,98 | 55,10 | 0,18% | 117,00 |
| 01.04.2025 | 56,08 | 56,30 | 54,43 | 55,00 | -1,92% | 638,00 |
| 31.03.2025 | 55,78 | 56,55 | 55,10 | 56,08 | 0,63% | 71,00 |
| 28.03.2025 | 55,05 | 57,05 | 54,60 | 55,73 | 0,86% | 430,00 |
| 27.03.2025 | 55,48 | 56,13 | 51,30 | 55,25 | -0,32% | 2.504,00 |
| 26.03.2025 | 55,95 | 56,98 | 55,33 | 55,43 | -0,98% | 371,00 |
| 25.03.2025 | 55,53 | 56,50 | 54,98 | 55,98 | 0,77% | 755,00 |
| 24.03.2025 | 55,80 | 56,20 | 55,05 | 55,55 | -0,45% | 236,00 |
| 21.03.2025 | 56,80 | 57,05 | 55,03 | 55,80 | -2,11% | 220,00 |
| 20.03.2025 | 56,85 | 57,83 | 56,38 | 57,00 | 0,31% | 438,00 |
| 19.03.2025 | 57,43 | 57,90 | 56,63 | 56,83 | -1,30% | 200,00 |
| 18.03.2025 | 57,08 | 59,15 | 56,75 | 57,58 | 0,88% | 3.253,00 |
| 17.03.2025 | 57,08 | 57,43 | 56,35 | 57,08 | 0,00% | 425,00 |
| 14.03.2025 | 55,65 | 57,53 | 55,18 | 57,08 | 3,12% | 2.004,00 |
| 13.03.2025 | 55,78 | 56,00 | 54,83 | 55,35 | -0,40% | 100,00 |
| 12.03.2025 | 52,93 | 56,30 | 52,93 | 55,58 | 4,96% | 1.638,00 |
| 11.03.2025 | 53,25 | 54,70 | 52,83 | 52,95 | -0,56% | 868,00 |
| 10.03.2025 | 57,95 | 58,33 | 52,75 | 53,25 | -8,11% | 1.701,00 |
| 07.03.2025 | 57,50 | 58,20 | 56,35 | 57,95 | 0,74% | 433,00 |
| 06.03.2025 | 58,68 | 60,20 | 57,38 | 57,53 | -1,92% | 169,00 |
| 05.03.2025 | 56,83 | 59,88 | 56,73 | 58,65 | 3,62% | 587,00 |
| 04.03.2025 | 56,55 | 57,78 | 55,95 | 56,60 | -0,26% | 1.990,00 |
| 03.03.2025 | 58,13 | 58,83 | 56,75 | 56,75 | -1,69% | 1.015,00 |
| 28.02.2025 | 57,55 | 57,98 | 53,70 | 57,73 | 0,26% | 2.753,00 |
| 27.02.2025 | 58,03 | 58,68 | 57,48 | 57,58 | -0,82% | 715,00 |
| 26.02.2025 | 57,88 | 59,15 | 57,70 | 58,05 | 0,74% | 380,00 |
| 25.02.2025 | 59,05 | 60,18 | 57,53 | 57,63 | -2,37% | 1.193,00 |
| 24.02.2025 | 60,03 | 61,40 | 58,85 | 59,03 | -1,67% | 558,00 |
| 21.02.2025 | 61,43 | 61,90 | 59,85 | 60,03 | -2,28% | 850,00 |
| 20.02.2025 | 58,28 | 62,03 | 58,28 | 61,43 | 5,41% | 854,00 |
| 19.02.2025 | 60,75 | 60,93 | 58,28 | 58,28 | -4,07% | 1.778,00 |
| 18.02.2025 | 59,95 | 61,15 | 59,18 | 60,75 | 1,38% | 1.630,00 |
| 17.02.2025 | 59,60 | 60,45 | 59,50 | 59,93 | 0,29% | 562,00 |
| 14.02.2025 | 57,05 | 60,23 | 53,63 | 59,75 | 4,64% | 1.539,00 |
| 13.02.2025 | 61,13 | 61,53 | 56,33 | 57,10 | -6,43% | 2.841,00 |
| 12.02.2025 | 60,80 | 61,25 | 59,85 | 61,03 | 0,37% | 1.876,00 |
| 11.02.2025 | 59,83 | 61,43 | 59,78 | 60,80 | 1,54% | 1.459,00 |
| 10.02.2025 | 58,85 | 60,28 | 58,75 | 59,88 | 2,05% | 1.199,00 |
| 07.02.2025 | 59,15 | 60,08 | 58,38 | 58,68 | -0,80% | 1.689,00 |
| 06.02.2025 | 56,13 | 60,83 | 56,10 | 59,15 | 5,48% | 7.008,00 |
| 05.02.2025 | 55,63 | 56,78 | 55,23 | 56,08 | 1,22% | 925,00 |
| 04.02.2025 | 54,30 | 56,10 | 54,20 | 55,40 | 2,55% | 2.753,00 |
| 03.02.2025 | 53,55 | 56,63 | 52,28 | 54,03 | -0,60% | 1.957,00 |
| 31.01.2025 | 53,88 | 55,60 | 53,80 | 54,35 | 0,83% | 1.215,00 |
| 30.01.2025 | 53,20 | 54,33 | 53,15 | 53,90 | 1,27% | 712,00 |
| 29.01.2025 | 52,90 | 53,65 | 52,80 | 53,23 | 0,76% | 765,00 |
| 28.01.2025 | 53,45 | 54,55 | 51,58 | 52,83 | -0,84% | 1.116,00 |
| 27.01.2025 | 52,30 | 54,23 | 51,65 | 53,28 | 1,28% | 4.218,00 |
| 24.01.2025 | 50,30 | 53,38 | 50,28 | 52,60 | 4,62% | 1.792,00 |
| 23.01.2025 | 48,47 | 50,55 | 48,45 | 50,28 | 3,72% | 512,00 |
| 22.01.2025 | 48,47 | 48,91 | 48,09 | 48,47 | 0,00% | 60,00 |
| 21.01.2025 | 48,46 | 48,48 | 47,82 | 48,47 | 0,02% | 465,00 |
| 20.01.2025 | 48,18 | 49,07 | 48,14 | 48,46 | 0,54% | 400,00 |
| 17.01.2025 | 47,58 | 48,65 | 47,52 | 48,20 | 1,35% | 65,00 |
| 16.01.2025 | 46,91 | 47,67 | 46,34 | 47,56 | 1,19% | 70,00 |
| 15.01.2025 | 47,74 | 48,23 | 46,34 | 47,00 | -1,55% | 370,00 |
| 14.01.2025 | 47,03 | 48,57 | 46,78 | 47,74 | 1,55% | 556,00 |
| 13.01.2025 | 48,56 | 48,56 | 46,68 | 47,01 | -3,11% | 425,00 |
| 10.01.2025 | 48,61 | 49,49 | 48,28 | 48,52 | -0,19% | 168,00 |
| 09.01.2025 | 49,05 | 49,57 | 48,24 | 48,61 | -0,92% | 435,00 |
| 08.01.2025 | 49,80 | 50,43 | 48,63 | 49,06 | -1,48% | 497,00 |
| 07.01.2025 | 45,29 | 50,70 | 45,21 | 49,80 | 10,00% | 4.294,00 |
| 06.01.2025 | 43,22 | 47,04 | 43,20 | 45,27 | 4,74% | 829,00 |
| 03.01.2025 | 44,25 | 44,25 | 42,73 | 43,22 | -1,23% | 1.099,00 |
| 02.01.2025 | 44,49 | 44,86 | 43,63 | 43,76 | -1,04% | 515,00 |
| 30.12.2024 | 44,02 | 44,22 | 43,76 | 44,22 | -0,02% | 160,00 |
| 27.12.2024 | 44,44 | 44,81 | 43,99 | 44,23 | -0,38% | 378,00 |
| 23.12.2024 | 44,74 | 44,90 | 44,25 | 44,40 | -0,76% | 900,00 |
| 20.12.2024 | 43,88 | 44,90 | 43,58 | 44,74 | 1,36% | 200,00 |
| 19.12.2024 | 44,98 | 45,33 | 44,14 | 44,14 | -1,87% | 205,00 |
| 18.12.2024 | 44,45 | 45,56 | 44,34 | 44,98 | 1,19% | 195,00 |
| 17.12.2024 | 45,65 | 45,80 | 44,28 | 44,45 | -2,63% | 495,00 |
| 16.12.2024 | 45,85 | 46,17 | 45,25 | 45,65 | -0,35% | 525,00 |
| 13.12.2024 | 45,94 | 46,68 | 45,60 | 45,81 | -0,28% | 341,00 |
| 12.12.2024 | 46,47 | 46,96 | 45,29 | 45,94 | -1,14% | 868,00 |
| 11.12.2024 | 45,60 | 47,09 | 45,34 | 46,47 | 1,91% | 523,00 |
| 10.12.2024 | 46,37 | 46,86 | 45,49 | 45,60 | -1,81% | 288,00 |
| 09.12.2024 | 47,13 | 47,81 | 46,36 | 46,44 | -1,38% | 320,00 |
| 06.12.2024 | 47,25 | 47,50 | 46,19 | 47,09 | -0,34% | 405,00 |
| 05.12.2024 | 45,95 | 47,60 | 45,88 | 47,25 | 2,83% | 1.036,00 |
| 04.12.2024 | 45,87 | 46,35 | 45,36 | 45,95 | 0,09% | 1.252,00 |
| 03.12.2024 | 47,17 | 47,65 | 45,51 | 45,91 | -2,67% | 704,00 |
| 02.12.2024 | 45,81 | 47,46 | 45,65 | 47,17 | 2,97% | 701,00 |
| 29.11.2024 | 45,27 | 46,27 | 45,22 | 45,81 | 1,22% | 1.068,00 |
| 28.11.2024 | 43,79 | 45,40 | 43,77 | 45,26 | 3,36% | 1.198,00 |
| 27.11.2024 | 43,09 | 44,15 | 42,63 | 43,79 | 1,62% | 1.052,00 |
| 26.11.2024 | 42,04 | 43,35 | 41,39 | 43,09 | 2,50% | 1.040,00 |
| 25.11.2024 | 39,74 | 42,44 | 39,74 | 42,04 | 5,79% | 1.256,00 |