59,975€
-2,36%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.11.2024 | 36,66 | 40,81 | 36,62 | 39,74 | 8,52% | 557,00 |
| 21.11.2024 | 37,22 | 37,41 | 36,60 | 36,62 | -1,61% | 43,00 |
| 20.11.2024 | 37,89 | 38,25 | 36,90 | 37,22 | -1,40% | 354,00 |
| 19.11.2024 | 38,22 | 38,22 | 37,58 | 37,75 | -0,76% | 418,00 |
| 18.11.2024 | 38,53 | 38,71 | 37,73 | 38,04 | -1,27% | 155,00 |
| 15.11.2024 | 40,48 | 40,48 | 38,35 | 38,53 | -4,98% | 1.121,00 |
| 14.11.2024 | 39,56 | 40,64 | 37,65 | 40,55 | 2,50% | 1.775,00 |
| 13.11.2024 | 38,79 | 40,36 | 38,64 | 39,56 | 2,04% | 359,00 |
| 12.11.2024 | 39,34 | 39,58 | 38,44 | 38,77 | -1,55% | 355,00 |
| 11.11.2024 | 39,72 | 40,24 | 39,34 | 39,38 | -0,78% | 621,00 |
| 08.11.2024 | 39,65 | 40,16 | 39,42 | 39,69 | 0,10% | 130,00 |
| 07.11.2024 | 38,06 | 39,85 | 37,88 | 39,65 | 4,01% | 48,00 |
| 06.11.2024 | 38,86 | 39,90 | 37,79 | 38,12 | -2,06% | 522,00 |
| 05.11.2024 | 38,69 | 39,21 | 38,40 | 38,92 | 0,54% | 390,00 |
| 04.11.2024 | 39,12 | 39,31 | 38,65 | 38,71 | -1,05% | 145,00 |
| 01.11.2024 | 39,28 | 39,54 | 38,85 | 39,12 | -0,41% | 225,00 |
| 31.10.2024 | 40,28 | 40,28 | 39,00 | 39,28 | -2,48% | 59,00 |
| 30.10.2024 | 42,17 | 42,34 | 40,00 | 40,28 | -4,73% | 450,00 |
| 29.10.2024 | 41,92 | 42,68 | 41,49 | 42,28 | 0,79% | 1.823,00 |
| 28.10.2024 | 42,35 | 42,60 | 41,79 | 41,95 | -0,47% | 179,00 |
| 25.10.2024 | 43,49 | 43,79 | 42,06 | 42,15 | -3,17% | 58,00 |
| 24.10.2024 | 43,91 | 44,12 | 43,37 | 43,53 | -0,96% | 30,00 |
| 23.10.2024 | 44,19 | 44,68 | 43,70 | 43,95 | -0,45% | 760,00 |
| 22.10.2024 | 44,72 | 45,07 | 43,94 | 44,15 | -1,41% | 169,00 |
| 21.10.2024 | 44,31 | 45,25 | 43,85 | 44,78 | 1,06% | 385,00 |
| 18.10.2024 | 42,59 | 44,80 | 42,26 | 44,31 | 3,94% | 1.608,00 |
| 17.10.2024 | 41,88 | 43,06 | 41,61 | 42,63 | 1,79% | 235,00 |
| 16.10.2024 | 41,72 | 42,79 | 41,56 | 41,88 | 0,38% | 425,00 |
| 15.10.2024 | 42,45 | 42,52 | 41,53 | 41,72 | -1,72% | 854,00 |
| 14.10.2024 | 41,91 | 42,75 | 41,77 | 42,45 | 1,34% | 763,00 |
| 11.10.2024 | 40,68 | 42,11 | 40,63 | 41,89 | 2,97% | 945,00 |
| 10.10.2024 | 41,31 | 41,31 | 40,58 | 40,68 | -1,53% | 424,00 |
| 09.10.2024 | 41,21 | 41,54 | 40,82 | 41,31 | 0,24% | 210,00 |
| 08.10.2024 | 40,56 | 41,67 | 40,13 | 41,21 | 1,55% | 240,00 |
| 07.10.2024 | 42,02 | 42,08 | 40,17 | 40,58 | -3,36% | 477,00 |
| 04.10.2024 | 42,07 | 42,67 | 41,68 | 41,99 | -0,19% | 657,00 |
| 03.10.2024 | 42,24 | 42,71 | 41,93 | 42,07 | -8,04% | 400,00 |
| 02.10.2024 | 43,98 | 45,93 | 43,60 | 45,75 | 4,02% | 409,00 |
| 01.10.2024 | 44,95 | 45,42 | 43,59 | 43,98 | -2,07% | 1.982,00 |
| 30.09.2024 | 44,83 | 45,92 | 44,50 | 44,91 | 0,45% | 827,00 |