45,170€
0,42%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 44,98 | 45,23 | 44,66 | 45,17 | 0,42% | - |
| 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 |
| 27.09.2024 | 44,89 | 45,40 | 44,08 | 44,71 | -0,36% | 737,00 |
| 26.09.2024 | 43,79 | 44,92 | 43,63 | 44,87 | 3,03% | 350,00 |
| 25.09.2024 | 43,28 | 44,50 | 42,95 | 43,55 | 0,62% | 465,00 |
| 24.09.2024 | 44,59 | 44,61 | 42,81 | 43,28 | -2,54% | 1.266,00 |
| 23.09.2024 | 43,41 | 44,43 | 42,81 | 44,41 | 2,35% | 590,00 |
| 20.09.2024 | 43,89 | 44,84 | 43,34 | 43,39 | -1,18% | 515,00 |
| 19.09.2024 | 41,81 | 44,50 | 41,75 | 43,91 | 4,97% | 731,00 |
| 18.09.2024 | 41,70 | 42,06 | 41,41 | 41,83 | 0,31% | 150,00 |
| 17.09.2024 | 41,43 | 42,94 | 41,36 | 41,70 | 0,70% | 892,00 |
| 16.09.2024 | 41,28 | 41,68 | 41,11 | 41,41 | 0,31% | 85,00 |
| 13.09.2024 | 40,57 | 41,53 | 40,34 | 41,28 | 1,75% | 104,00 |
| 12.09.2024 | 40,85 | 41,50 | 40,28 | 40,57 | -0,73% | 83,00 |
| 11.09.2024 | 40,65 | 41,48 | 40,49 | 40,87 | 0,59% | 172,00 |
| 10.09.2024 | 41,33 | 41,66 | 40,62 | 40,63 | -1,74% | 630,00 |
| 09.09.2024 | 40,44 | 41,57 | 40,32 | 41,35 | 2,35% | 599,00 |
| 06.09.2024 | 41,57 | 41,72 | 40,38 | 40,40 | -2,81% | 193,00 |
| 05.09.2024 | 41,81 | 41,81 | 41,06 | 41,57 | -0,53% | 160,00 |
| 04.09.2024 | 41,41 | 42,38 | 41,08 | 41,79 | 0,19% | 432,00 |
| 03.09.2024 | 42,92 | 43,32 | 41,25 | 41,71 | -2,82% | 217,00 |
| 02.09.2024 | 43,47 | 43,51 | 41,32 | 42,92 | -1,36% | 140,00 |
| 30.08.2024 | 43,61 | 43,82 | 43,02 | 43,51 | -0,23% | 110,00 |
| 29.08.2024 | 44,39 | 44,71 | 42,85 | 43,61 | -1,71% | 1.609,00 |
| 28.08.2024 | 44,84 | 45,16 | 44,31 | 44,37 | -1,05% | - |
| 27.08.2024 | 44,45 | 45,08 | 44,37 | 44,84 | 0,92% | 300,00 |
| 26.08.2024 | 44,49 | 45,32 | 44,35 | 44,43 | -0,27% | 525,00 |
| 23.08.2024 | 43,79 | 44,84 | 43,28 | 44,55 | 1,71% | 220,00 |
| 22.08.2024 | 43,96 | 45,29 | 43,76 | 43,80 | -0,36% | 215,00 |
| 21.08.2024 | 43,27 | 44,04 | 43,23 | 43,96 | 1,59% | 275,00 |
| 20.08.2024 | 43,13 | 44,26 | 43,12 | 43,27 | 0,32% | 360,00 |
| 19.08.2024 | 43,40 | 43,85 | 42,64 | 43,13 | -0,62% | 135,00 |
| 16.08.2024 | 43,17 | 43,79 | 42,98 | 43,40 | 0,53% | 135,00 |
| 15.08.2024 | 42,49 | 43,25 | 42,18 | 43,17 | 1,60% | 210,00 |
| 14.08.2024 | 42,73 | 43,21 | 41,80 | 42,49 | -0,56% | 100,00 |
| 13.08.2024 | 42,36 | 42,94 | 42,00 | 42,73 | 0,87% | 290,00 |
| 12.08.2024 | 41,84 | 42,90 | 41,84 | 42,36 | 1,41% | 47,00 |
| 09.08.2024 | 41,43 | 43,17 | 40,76 | 41,77 | 0,53% | 1.602,00 |
| 08.08.2024 | 40,67 | 41,57 | 39,66 | 41,55 | 2,49% | 865,00 |
| 07.08.2024 | 41,63 | 41,63 | 40,35 | 40,54 | -1,48% | 60,00 |
| 06.08.2024 | 40,01 | 41,40 | 40,01 | 41,15 | 2,59% | 650,00 |
| 05.08.2024 | 41,36 | 41,36 | 38,44 | 40,11 | -2,83% | 1.849,00 |
| 02.08.2024 | 42,73 | 42,77 | 40,85 | 41,28 | -3,44% | 2.495,00 |