16,615€
3,07%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2026 | 14,80 | 14,86 | 14,77 | 14,85 | -0,44% | - |
| 13.05.2026 | 15,00 | 15,21 | 14,58 | 14,92 | -1,94% | 1.341,00 |
| 12.05.2026 | 15,30 | 15,61 | 14,40 | 15,21 | -0,75% | 5.523,00 |
| 11.05.2026 | 15,47 | 15,48 | 15,32 | 15,33 | -0,87% | - |
| 08.05.2026 | 15,86 | 15,87 | 15,42 | 15,46 | -0,99% | 50,00 |
| 07.05.2026 | 15,47 | 15,62 | 15,40 | 15,62 | 0,87% | - |
| 06.05.2026 | 15,24 | 15,83 | 15,23 | 15,48 | 3,61% | 4.212,00 |
| 05.05.2026 | 14,99 | 15,00 | 14,94 | 14,94 | -1,48% | - |
| 04.05.2026 | 15,28 | 15,42 | 15,02 | 15,17 | -0,30% | 1.450,00 |
| 30.04.2026 | 14,88 | 15,28 | 14,74 | 15,21 | -0,07% | - |
| 29.04.2026 | 15,15 | 15,22 | 15,15 | 15,22 | 1,40% | - |
| 28.04.2026 | 15,19 | 15,26 | 14,79 | 15,01 | 0,07% | 184,00 |
| 27.04.2026 | 14,54 | 15,05 | 14,54 | 15,00 | 2,21% | 998,00 |
| 24.04.2026 | 14,84 | 15,02 | 14,66 | 14,68 | -2,72% | 61,00 |
| 23.04.2026 | 15,40 | 15,42 | 14,98 | 15,09 | 0,80% | - |
| 22.04.2026 | 15,16 | 15,32 | 14,90 | 14,97 | -1,74% | 1.388,00 |
| 21.04.2026 | 15,50 | 15,52 | 15,10 | 15,23 | -0,68% | 1.248,00 |
| 20.04.2026 | 15,69 | 15,69 | 15,06 | 15,34 | -2,60% | 3.261,00 |
| 17.04.2026 | 15,48 | 15,84 | 15,33 | 15,75 | -0,60% | 1.734,00 |
| 16.04.2026 | 15,84 | 15,85 | 15,83 | 15,84 | 1,54% | - |
| 15.04.2026 | 15,78 | 15,97 | 15,58 | 15,60 | -0,51% | 4.434,00 |
| 14.04.2026 | 14,95 | 16,05 | 14,93 | 15,68 | 7,47% | 5.085,00 |
| 13.04.2026 | 14,49 | 14,61 | 14,32 | 14,59 | -1,32% | 1.075,00 |
| 10.04.2026 | 14,36 | 14,80 | 14,34 | 14,79 | 3,28% | 500,00 |
| 09.04.2026 | 14,49 | 14,58 | 14,32 | 14,32 | -2,72% | 500,00 |
| 08.04.2026 | 14,40 | 15,07 | 14,40 | 14,72 | 2,87% | 615,00 |
| 07.04.2026 | 14,68 | 14,82 | 14,19 | 14,31 | -1,72% | 200,00 |
| 02.04.2026 | 14,80 | 14,96 | 14,52 | 14,56 | -3,39% | - |
| 01.04.2026 | 14,99 | 15,18 | 14,75 | 15,07 | 2,80% | - |
| 31.03.2026 | 14,46 | 14,79 | 14,46 | 14,66 | 0,69% | 1.152,00 |
| 30.03.2026 | 14,54 | 14,65 | 14,02 | 14,56 | -0,10% | 1.420,00 |
| 27.03.2026 | 15,07 | 15,20 | 14,25 | 14,57 | -2,54% | 2.414,00 |
| 26.03.2026 | 14,22 | 15,09 | 14,07 | 14,95 | 3,75% | 3.892,00 |
| 25.03.2026 | 14,36 | 14,51 | 14,26 | 14,41 | 1,84% | 500,00 |
| 24.03.2026 | 14,60 | 14,76 | 13,70 | 14,15 | -3,71% | 1.823,00 |
| 23.03.2026 | 13,73 | 14,72 | 13,29 | 14,70 | 6,41% | 5.627,00 |
| 20.03.2026 | 14,20 | 14,35 | 13,78 | 13,81 | -2,95% | 895,00 |
| 19.03.2026 | 14,21 | 14,49 | 13,78 | 14,23 | -2,13% | 1.680,00 |
| 18.03.2026 | 14,54 | 14,98 | 14,54 | 14,54 | -0,62% | 1.625,00 |
| 17.03.2026 | 14,45 | 14,73 | 14,16 | 14,63 | -1,28% | 3.535,00 |
| 16.03.2026 | 14,88 | 14,89 | 14,82 | 14,82 | 0,07% | - |
| 13.03.2026 | 14,81 | 14,87 | 14,81 | 14,81 | 0,14% | - |
| 12.03.2026 | 15,01 | 15,01 | 14,65 | 14,79 | -2,41% | 80,00 |
| 11.03.2026 | 15,19 | 15,26 | 15,03 | 15,16 | -0,98% | - |
| 10.03.2026 | 14,85 | 15,36 | 14,85 | 15,31 | 2,34% | 71,00 |
| 09.03.2026 | 14,94 | 15,12 | 14,48 | 14,96 | -1,55% | 114,00 |
| 06.03.2026 | 15,00 | 15,38 | 14,95 | 15,19 | 0,63% | 1.791,00 |
| 05.03.2026 | 15,24 | 15,31 | 14,95 | 15,10 | 0,33% | 855,00 |
| 04.03.2026 | 14,72 | 15,21 | 14,59 | 15,05 | 2,14% | 1.071,00 |
| 03.03.2026 | 15,06 | 15,07 | 14,52 | 14,73 | -3,60% | 4.912,00 |
| 02.03.2026 | 15,16 | 15,33 | 14,70 | 15,28 | -0,36% | 267,00 |
| 27.02.2026 | 15,13 | 15,52 | 15,11 | 15,34 | 4,50% | 328,00 |
| 26.02.2026 | 14,69 | 14,69 | 14,64 | 14,68 | -1,51% | 1,00 |
| 25.02.2026 | 14,83 | 14,91 | 14,78 | 14,90 | 1,57% | - |
| 24.02.2026 | 14,94 | 15,02 | 14,49 | 14,67 | -2,69% | 480,00 |
| 23.02.2026 | 15,15 | 15,15 | 14,89 | 15,08 | 0,77% | - |
| 20.02.2026 | 15,02 | 15,07 | 14,96 | 14,96 | 0,40% | - |
| 19.02.2026 | 14,88 | 15,04 | 14,77 | 14,90 | 0,24% | 577,00 |
| 18.02.2026 | 14,95 | 15,03 | 14,73 | 14,87 | 1,47% | 806,00 |
| 17.02.2026 | 14,66 | 14,76 | 14,59 | 14,65 | -0,48% | 238,00 |
| 16.02.2026 | 14,93 | 15,06 | 14,68 | 14,72 | 0,31% | 457,00 |
| 13.02.2026 | 14,78 | 14,79 | 14,53 | 14,68 | -1,44% | - |
| 12.02.2026 | 14,91 | 15,06 | 14,75 | 14,89 | 0,10% | 2.302,00 |
| 11.02.2026 | 15,25 | 15,29 | 14,73 | 14,88 | -3,75% | 4.000,00 |
| 10.02.2026 | 15,08 | 15,52 | 15,06 | 15,46 | 0,39% | 340,00 |
| 09.02.2026 | 15,38 | 15,50 | 15,37 | 15,40 | 1,82% | 880,00 |
| 06.02.2026 | 15,32 | 15,33 | 14,96 | 15,12 | 1,20% | 1.220,00 |
| 05.02.2026 | 14,97 | 14,97 | 14,76 | 14,94 | 0,40% | - |
| 04.02.2026 | 15,05 | 15,16 | 14,83 | 14,88 | -1,20% | 2.738,00 |
| 03.02.2026 | 15,25 | 15,33 | 15,02 | 15,06 | 0,23% | - |
| 02.02.2026 | 15,05 | 15,17 | 14,81 | 15,03 | -2,09% | 482,00 |
| 30.01.2026 | 15,26 | 15,40 | 15,22 | 15,35 | -0,94% | - |
| 29.01.2026 | 15,63 | 15,92 | 15,35 | 15,49 | -0,39% | 2.403,00 |
| 28.01.2026 | 15,60 | 15,82 | 15,42 | 15,55 | -0,48% | 2.652,00 |
| 27.01.2026 | 16,13 | 16,24 | 15,47 | 15,63 | -0,03% | 19,00 |
| 26.01.2026 | 15,62 | 15,70 | 15,60 | 15,63 | -0,29% | - |
| 23.01.2026 | 16,10 | 16,20 | 15,58 | 15,68 | -2,64% | 100,00 |
| 22.01.2026 | 15,64 | 16,11 | 15,28 | 16,10 | 3,01% | 770,00 |
| 21.01.2026 | 15,59 | 15,78 | 15,19 | 15,63 | -0,32% | 2.983,00 |
| 20.01.2026 | 15,76 | 15,77 | 15,48 | 15,68 | -0,82% | 1.359,00 |
| 19.01.2026 | 16,34 | 16,51 | 15,62 | 15,81 | -3,57% | 2.412,00 |
| 16.01.2026 | 16,15 | 16,54 | 16,07 | 16,40 | 1,93% | 435,00 |
| 15.01.2026 | 16,24 | 16,25 | 15,97 | 16,09 | 1,26% | - |
| 14.01.2026 | 16,22 | 16,24 | 15,79 | 15,89 | -2,84% | 510,00 |
| 13.01.2026 | 16,37 | 16,42 | 16,22 | 16,35 | 0,25% | - |
| 12.01.2026 | 16,48 | 16,62 | 16,24 | 16,31 | 1,02% | 4.056,00 |
| 09.01.2026 | 15,50 | 16,21 | 15,42 | 16,15 | 4,13% | 2.188,00 |
| 08.01.2026 | 15,80 | 16,02 | 15,37 | 15,51 | -0,80% | 7.030,00 |
| 07.01.2026 | 15,84 | 15,95 | 15,54 | 15,63 | -0,89% | 1.593,00 |