12,725€
-0,08%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 12,72 | 12,75 | 12,72 | 12,73 | -0,08% | - |
| 30.09.2026 | 12,42 | 12,77 | 12,39 | 12,74 | 2,00% | 540,00 |
| 29.09.2026 | 12,63 | 12,69 | 12,45 | 12,49 | -0,99% | 47,00 |
| 28.09.2026 | 12,15 | 12,62 | 12,15 | 12,61 | 3,87% | 1.360,00 |
| 25.09.2026 | 12,22 | 12,36 | 12,09 | 12,14 | -0,74% | 11.196,00 |
| 24.09.2026 | 12,40 | 12,43 | 12,15 | 12,23 | -1,05% | 100,00 |
| 23.09.2026 | 12,54 | 12,62 | 12,34 | 12,36 | -1,67% | 4.539,00 |
| 22.09.2026 | 12,38 | 12,66 | 12,17 | 12,57 | 2,40% | 103,00 |
| 21.09.2026 | 12,19 | 12,33 | 12,03 | 12,28 | 0,70% | 2.750,00 |
| 18.09.2026 | 12,20 | 12,27 | 12,13 | 12,19 | 0,58% | - |
| 17.09.2026 | 12,12 | 12,16 | 12,03 | 12,12 | 0,17% | 2.035,00 |
| 16.09.2026 | 12,33 | 12,39 | 12,09 | 12,10 | -1,55% | 1.226,00 |
| 15.09.2026 | 12,38 | 12,44 | 12,26 | 12,29 | -0,81% | 96,00 |
| 14.09.2026 | 12,26 | 12,42 | 12,26 | 12,39 | 0,24% | 482,00 |
| 11.09.2026 | 12,21 | 12,44 | 12,16 | 12,36 | -0,84% | 470,00 |
| 10.09.2026 | 12,45 | 12,54 | 12,40 | 12,47 | -1,38% | 180,00 |
| 09.09.2026 | 12,50 | 12,65 | 12,46 | 12,64 | 0,60% | 500,00 |
| 08.09.2026 | 12,66 | 12,68 | 12,38 | 12,57 | -0,71% | 720,00 |
| 07.09.2026 | 12,76 | 12,85 | 12,63 | 12,66 | -0,63% | 842,00 |
| 04.09.2026 | 12,81 | 12,88 | 12,72 | 12,74 | -0,39% | 2.140,00 |
| 03.09.2026 | 12,69 | 13,02 | 12,68 | 12,79 | 0,75% | 7.111,00 |
| 02.09.2026 | 13,07 | 13,10 | 12,52 | 12,69 | -3,06% | 3.270,00 |
| 01.09.2026 | 13,01 | 13,19 | 12,96 | 13,09 | 0,50% | 718,00 |
| 31.08.2026 | 13,25 | 13,35 | 12,99 | 13,03 | -2,07% | 993,00 |
| 28.08.2026 | 13,29 | 13,40 | 13,09 | 13,30 | 0,26% | 6.590,00 |
| 27.08.2026 | 13,23 | 13,41 | 13,05 | 13,27 | 1,07% | 3.041,00 |
| 26.08.2026 | 13,23 | 13,23 | 12,96 | 13,13 | -0,68% | 802,00 |
| 25.08.2026 | 13,19 | 13,37 | 13,14 | 13,22 | 0,49% | 365,00 |
| 24.08.2026 | 13,59 | 13,69 | 13,13 | 13,15 | -3,02% | 644,00 |
| 21.08.2026 | 13,49 | 13,68 | 13,45 | 13,56 | 0,74% | 148,00 |
| 20.08.2026 | 13,39 | 13,51 | 13,27 | 13,46 | 0,00% | - |
| 19.08.2026 | 13,37 | 13,52 | 13,29 | 13,46 | 0,41% | 1,00 |
| 18.08.2026 | 13,60 | 13,60 | 13,39 | 13,41 | -2,26% | 67,00 |
| 17.08.2026 | 13,55 | 13,79 | 13,43 | 13,72 | 1,71% | 1.750,00 |
| 14.08.2026 | 13,69 | 13,76 | 13,48 | 13,49 | -1,17% | 630,00 |
| 13.08.2026 | 13,84 | 13,92 | 13,26 | 13,65 | -0,80% | 3.282,00 |
| 12.08.2026 | 13,96 | 13,96 | 13,73 | 13,76 | -1,75% | - |
| 11.08.2026 | 13,87 | 14,06 | 13,86 | 14,00 | 0,86% | - |
| 10.08.2026 | 13,91 | 14,02 | 13,83 | 13,88 | -0,64% | 6,00 |
| 07.08.2026 | 13,80 | 14,10 | 13,68 | 13,97 | 1,20% | 1.568,00 |
| 06.08.2026 | 13,55 | 13,81 | 13,54 | 13,81 | 1,28% | 1.600,00 |
| 05.08.2026 | 13,65 | 13,76 | 13,58 | 13,63 | -0,62% | 275,00 |
| 04.08.2026 | 13,57 | 13,74 | 13,48 | 13,72 | 0,51% | 550,00 |
| 03.08.2026 | 13,75 | 14,03 | 13,57 | 13,65 | -0,44% | 1.626,00 |
| 31.07.2026 | 13,88 | 13,95 | 13,63 | 13,71 | -1,40% | 225,00 |
| 30.07.2026 | 13,88 | 13,92 | 13,77 | 13,90 | -0,11% | 550,00 |
| 29.07.2026 | 13,49 | 13,95 | 13,49 | 13,92 | 2,13% | 737,00 |
| 28.07.2026 | 13,45 | 13,65 | 13,34 | 13,63 | 0,81% | 5.556,00 |
| 27.07.2026 | 13,52 | 13,61 | 13,33 | 13,52 | 0,52% | 2.434,00 |
| 24.07.2026 | 13,48 | 13,50 | 13,40 | 13,45 | 0,79% | - |
| 23.07.2026 | 14,10 | 14,10 | 13,34 | 13,34 | -5,29% | 11.958,00 |
| 22.07.2026 | 14,09 | 14,18 | 13,59 | 14,09 | 0,64% | 88,00 |
| 21.07.2026 | 14,12 | 14,15 | 13,87 | 14,00 | 0,00% | 206,00 |
| 20.07.2026 | 13,98 | 14,18 | 13,83 | 14,00 | -0,04% | 51,00 |
| 17.07.2026 | 14,08 | 14,14 | 13,97 | 14,00 | 0,21% | - |
| 16.07.2026 | 14,32 | 14,37 | 13,97 | 13,97 | -1,69% | 3.068,00 |
| 15.07.2026 | 14,40 | 14,48 | 14,14 | 14,21 | -2,07% | 531,00 |
| 14.07.2026 | 14,89 | 14,92 | 14,51 | 14,51 | -2,65% | 20,00 |
| 13.07.2026 | 14,95 | 14,95 | 14,68 | 14,91 | 0,57% | 801,00 |
| 10.07.2026 | 15,35 | 15,35 | 14,81 | 14,82 | -3,48% | 1.263,00 |
| 09.07.2026 | 15,36 | 15,47 | 15,29 | 15,36 | 0,62% | - |
| 08.07.2026 | 15,40 | 15,51 | 15,03 | 15,26 | -1,64% | 698,00 |
| 07.07.2026 | 15,89 | 15,89 | 15,40 | 15,52 | -1,90% | - |
| 06.07.2026 | 15,88 | 16,14 | 15,59 | 15,82 | -0,53% | 8.150,00 |
| 03.07.2026 | 15,88 | 16,04 | 15,69 | 15,90 | 0,25% | 9.957,00 |
| 02.07.2026 | 15,54 | 15,87 | 15,37 | 15,86 | 1,50% | 16.750,00 |
| 01.07.2026 | 15,34 | 15,66 | 15,25 | 15,63 | 2,32% | 232,00 |
| 30.06.2026 | 15,53 | 15,63 | 15,26 | 15,27 | -1,17% | 5.033,00 |
| 29.06.2026 | 15,23 | 15,50 | 15,23 | 15,45 | 1,58% | 1.003,00 |
| 26.06.2026 | 15,26 | 15,38 | 14,77 | 15,21 | -0,49% | 1.413,00 |
| 25.06.2026 | 15,29 | 15,48 | 15,10 | 15,29 | -1,16% | - |
| 24.06.2026 | 15,60 | 15,69 | 15,37 | 15,47 | -2,06% | 992,00 |
| 23.06.2026 | 15,53 | 15,88 | 15,37 | 15,79 | 0,51% | 1.476,00 |
| 22.06.2026 | 15,53 | 15,88 | 15,51 | 15,71 | 0,64% | 4.699,00 |
| 19.06.2026 | 15,54 | 15,82 | 15,45 | 15,61 | 0,22% | 9.038,00 |
| 18.06.2026 | 15,24 | 15,58 | 15,09 | 15,58 | 1,93% | 1.301,00 |
| 17.06.2026 | 15,28 | 15,53 | 15,20 | 15,28 | 0,16% | 957,00 |
| 16.06.2026 | 15,43 | 15,63 | 15,12 | 15,26 | -0,75% | 270,00 |
| 15.06.2026 | 15,50 | 15,72 | 15,27 | 15,37 | 0,00% | 1.808,00 |
| 12.06.2026 | 15,62 | 15,79 | 15,26 | 15,37 | 0,00% | 1.075,00 |
| 11.06.2026 | 15,43 | 15,50 | 15,30 | 15,37 | -0,58% | 350,00 |
| 10.06.2026 | 15,81 | 16,00 | 15,19 | 15,46 | -1,78% | 610,00 |
| 09.06.2026 | 15,52 | 16,16 | 15,37 | 15,74 | 1,45% | 888,00 |
| 08.06.2026 | 15,26 | 15,52 | 15,17 | 15,52 | -0,89% | 15,00 |
| 05.06.2026 | 15,52 | 16,11 | 15,41 | 15,66 | 0,03% | 1.745,00 |
| 04.06.2026 | 15,37 | 15,70 | 15,36 | 15,65 | 1,56% | 1.528,00 |
| 03.06.2026 | 15,51 | 15,55 | 15,04 | 15,41 | -4,52% | 1.325,00 |
| 02.06.2026 | 16,22 | 16,38 | 16,10 | 16,14 | -0,43% | - |
| 01.06.2026 | 16,56 | 16,61 | 16,08 | 16,21 | -2,88% | 840,00 |
| 29.05.2026 | 16,34 | 16,85 | 16,32 | 16,69 | 3,54% | 3.481,00 |
| 28.05.2026 | 15,64 | 16,14 | 15,54 | 16,12 | 2,45% | 1.308,00 |
| 27.05.2026 | 15,47 | 15,77 | 15,42 | 15,74 | 2,34% | 1.950,00 |
| 26.05.2026 | 15,52 | 15,52 | 15,22 | 15,38 | -0,90% | - |
| 25.05.2026 | 15,11 | 15,52 | 15,11 | 15,52 | 3,33% | 151,00 |
| 22.05.2026 | 15,30 | 15,39 | 14,84 | 15,02 | -1,09% | 1,00 |
| 21.05.2026 | 15,10 | 15,40 | 15,02 | 15,18 | 3,02% | 1.071,00 |
| 20.05.2026 | 14,77 | 14,77 | 14,69 | 14,74 | 0,92% | - |
| 19.05.2026 | 14,40 | 14,91 | 14,40 | 14,60 | 1,53% | 500,00 |
| 18.05.2026 | 14,37 | 14,44 | 14,06 | 14,38 | -0,83% | 1.261,00 |
| 15.05.2026 | 14,79 | 14,86 | 14,31 | 14,50 | -2,36% | 1.380,00 |