17,270€
0,67%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 17,81 | 17,83 | 17,32 | 17,40 | 1,40% | 771,00 |
| 09.09.2025 | 16,33 | 17,43 | 16,29 | 17,16 | 5,02% | 5.603,00 |
| 08.09.2025 | 16,62 | 16,65 | 16,27 | 16,34 | -1,69% | 1.999,00 |
| 05.09.2025 | 16,69 | 16,83 | 16,30 | 16,62 | -0,42% | 4.484,00 |
| 04.09.2025 | 16,82 | 16,94 | 16,59 | 16,69 | -0,74% | 1.865,00 |
| 03.09.2025 | 16,84 | 17,06 | 16,77 | 16,81 | -0,41% | 3.939,00 |
| 02.09.2025 | 17,51 | 17,51 | 16,75 | 16,88 | -3,54% | 3.184,00 |
| 01.09.2025 | 17,32 | 17,51 | 17,13 | 17,50 | 1,01% | 587,00 |
| 29.08.2025 | 17,61 | 17,62 | 17,15 | 17,33 | -1,79% | 3.776,00 |
| 28.08.2025 | 17,76 | 17,89 | 17,45 | 17,64 | -0,65% | 930,00 |
| 27.08.2025 | 17,45 | 17,80 | 17,22 | 17,76 | 1,69% | 384,00 |
| 26.08.2025 | 17,47 | 17,54 | 17,32 | 17,46 | -0,09% | 983,00 |
| 25.08.2025 | 17,50 | 17,65 | 17,37 | 17,48 | -0,11% | 2.363,00 |
| 22.08.2025 | 17,41 | 17,57 | 17,20 | 17,50 | 0,49% | 1.123,00 |
| 21.08.2025 | 17,54 | 17,56 | 17,18 | 17,41 | -0,83% | 6.918,00 |
| 20.08.2025 | 17,95 | 17,95 | 17,41 | 17,56 | -2,23% | 1.593,00 |
| 19.08.2025 | 18,27 | 18,33 | 17,76 | 17,96 | -1,70% | 8.158,00 |
| 18.08.2025 | 18,54 | 18,77 | 18,05 | 18,27 | -1,51% | 7.302,00 |
| 15.08.2025 | 18,92 | 18,96 | 18,36 | 18,55 | -1,85% | 5.034,00 |
| 14.08.2025 | 19,59 | 20,26 | 18,75 | 18,90 | -2,58% | 8.609,00 |
| 13.08.2025 | 18,76 | 22,53 | 18,46 | 19,40 | -64,85% | 20.079,00 |
| 12.08.2025 | 56,98 | 57,70 | 54,73 | 55,18 | -3,16% | 2.567,00 |
| 11.08.2025 | 59,13 | 59,78 | 56,60 | 56,98 | -3,60% | 3.447,00 |
| 08.08.2025 | 64,88 | 65,00 | 58,23 | 59,10 | -8,87% | 4.209,00 |
| 07.08.2025 | 62,55 | 65,13 | 62,50 | 64,85 | 3,68% | 1.418,00 |
| 06.08.2025 | 63,35 | 64,83 | 62,45 | 62,55 | -0,95% | 265,00 |
| 05.08.2025 | 62,33 | 64,00 | 62,33 | 63,15 | 1,41% | 676,00 |
| 04.08.2025 | 61,65 | 62,60 | 61,30 | 62,28 | 1,01% | 1.044,00 |
| 01.08.2025 | 65,65 | 65,73 | 61,60 | 61,65 | -6,09% | 638,00 |
| 31.07.2025 | 67,05 | 68,53 | 65,63 | 65,65 | -2,09% | 360,00 |
| 30.07.2025 | 67,90 | 68,18 | 66,80 | 67,05 | -1,32% | 162,00 |
| 29.07.2025 | 66,43 | 68,83 | 66,40 | 67,95 | 2,30% | 555,00 |
| 28.07.2025 | 65,05 | 67,28 | 65,05 | 66,43 | 2,19% | 153,00 |
| 25.07.2025 | 64,28 | 65,25 | 64,13 | 65,00 | 1,13% | 17,00 |
| 24.07.2025 | 65,55 | 66,15 | 64,00 | 64,28 | -2,02% | 60,00 |
| 23.07.2025 | 64,30 | 66,20 | 64,05 | 65,60 | 2,14% | 158,00 |
| 22.07.2025 | 65,48 | 65,75 | 64,23 | 64,23 | -1,87% | 391,00 |
| 21.07.2025 | 67,05 | 68,13 | 64,93 | 65,45 | -2,20% | 517,00 |
| 18.07.2025 | 67,55 | 68,13 | 66,78 | 66,93 | -0,89% | 172,00 |
| 17.07.2025 | 68,60 | 69,20 | 67,23 | 67,53 | -1,67% | 463,00 |
| 16.07.2025 | 67,25 | 68,70 | 66,75 | 68,68 | 2,12% | 611,00 |
| 15.07.2025 | 66,60 | 67,85 | 66,40 | 67,25 | 0,98% | 230,00 |
| 14.07.2025 | 65,00 | 66,75 | 64,90 | 66,60 | 1,68% | 265,00 |
| 11.07.2025 | 66,23 | 66,25 | 65,15 | 65,50 | -1,13% | 187,00 |
| 10.07.2025 | 65,48 | 66,53 | 65,03 | 66,25 | 1,22% | 220,00 |
| 09.07.2025 | 64,63 | 66,75 | 64,10 | 65,45 | 1,24% | 41,00 |
| 08.07.2025 | 66,40 | 66,68 | 64,55 | 64,65 | -2,78% | 2.066,00 |
| 07.07.2025 | 66,30 | 67,05 | 66,10 | 66,50 | 0,30% | 456,00 |
| 04.07.2025 | 67,15 | 67,15 | 65,90 | 66,30 | -1,19% | 344,00 |
| 03.07.2025 | 66,65 | 67,63 | 66,48 | 67,10 | 0,75% | 41,00 |
| 02.07.2025 | 66,85 | 67,25 | 65,70 | 66,60 | -0,41% | 75,00 |
| 01.07.2025 | 68,15 | 68,33 | 66,10 | 66,88 | -1,87% | - |
| 30.06.2025 | 67,73 | 69,50 | 67,50 | 68,15 | 0,66% | - |
| 27.06.2025 | 66,70 | 67,95 | 66,60 | 67,70 | 1,54% | - |
| 26.06.2025 | 66,90 | 67,13 | 66,40 | 66,68 | -0,34% | - |
| 25.06.2025 | 66,30 | 67,83 | 65,68 | 66,90 | 0,90% | - |
| 24.06.2025 | 64,48 | 66,88 | 63,95 | 66,30 | 4,12% | 260,00 |
| 23.06.2025 | 63,33 | 65,90 | 63,15 | 63,68 | 0,55% | 935,00 |
| 20.06.2025 | 63,43 | 64,78 | 63,10 | 63,33 | 0,68% | 816,00 |
| 19.06.2025 | 65,15 | 65,15 | 62,70 | 62,90 | -3,19% | 80,00 |
| 18.06.2025 | 64,50 | 65,55 | 64,13 | 64,98 | 0,74% | - |
| 17.06.2025 | 65,70 | 65,85 | 64,45 | 64,50 | -2,05% | 88,00 |
| 16.06.2025 | 64,55 | 66,53 | 64,25 | 65,85 | 2,01% | 262,00 |
| 13.06.2025 | 65,90 | 67,00 | 64,53 | 64,55 | -3,58% | 204,00 |
| 12.06.2025 | 66,95 | 67,80 | 65,65 | 66,95 | 0,00% | 337,00 |
| 11.06.2025 | 66,05 | 67,43 | 66,03 | 66,95 | 0,87% | 453,00 |
| 10.06.2025 | 66,68 | 67,10 | 65,95 | 66,38 | -0,52% | 70,00 |
| 09.06.2025 | 64,65 | 67,30 | 64,48 | 66,73 | 3,21% | 235,00 |
| 06.06.2025 | 67,13 | 67,48 | 63,80 | 64,65 | -3,76% | 185,00 |
| 05.06.2025 | 65,40 | 67,73 | 65,33 | 67,18 | 2,64% | 1.744,00 |
| 04.06.2025 | 63,65 | 66,15 | 63,40 | 65,45 | 2,91% | 765,00 |
| 03.06.2025 | 62,45 | 63,75 | 62,20 | 63,60 | 1,84% | 425,00 |
| 02.06.2025 | 61,90 | 62,80 | 61,18 | 62,45 | 0,89% | 680,00 |
| 30.05.2025 | 59,95 | 62,03 | 59,63 | 61,90 | 3,25% | - |
| 29.05.2025 | 61,25 | 62,13 | 59,70 | 59,95 | -2,12% | 60,00 |
| 28.05.2025 | 62,05 | 62,28 | 60,83 | 61,25 | -1,53% | 160,00 |
| 27.05.2025 | 63,13 | 63,35 | 62,03 | 62,20 | -1,47% | 109,00 |
| 26.05.2025 | 63,35 | 63,98 | 62,93 | 63,13 | 1,00% | 250,00 |
| 23.05.2025 | 62,95 | 65,08 | 61,85 | 62,50 | -0,83% | 904,00 |
| 22.05.2025 | 63,80 | 64,08 | 62,48 | 63,03 | -1,14% | 475,00 |
| 21.05.2025 | 63,83 | 64,10 | 61,38 | 63,75 | -0,23% | 470,00 |
| 20.05.2025 | 64,23 | 64,43 | 63,65 | 63,90 | -0,51% | 42,00 |
| 19.05.2025 | 64,05 | 64,35 | 62,63 | 64,23 | 0,20% | 772,00 |
| 16.05.2025 | 63,28 | 64,95 | 62,90 | 64,10 | 1,18% | 1.062,00 |
| 15.05.2025 | 62,35 | 63,35 | 60,60 | 63,35 | 1,60% | 945,00 |
| 14.05.2025 | 58,10 | 63,85 | 58,05 | 62,35 | 7,78% | 2.612,00 |
| 13.05.2025 | 60,33 | 60,33 | 54,70 | 57,85 | -4,10% | 1.241,00 |
| 12.05.2025 | 60,25 | 60,33 | 58,68 | 60,33 | 1,69% | 1.502,00 |
| 09.05.2025 | 58,65 | 59,50 | 58,60 | 59,33 | 1,06% | 268,00 |
| 08.05.2025 | 58,93 | 59,15 | 57,43 | 58,70 | -0,38% | 259,00 |
| 07.05.2025 | 59,85 | 60,80 | 58,48 | 58,93 | -1,59% | 47,00 |
| 06.05.2025 | 59,90 | 60,98 | 59,40 | 59,88 | -0,04% | 464,00 |
| 05.05.2025 | 60,08 | 61,25 | 59,75 | 59,90 | -0,29% | 319,00 |
| 02.05.2025 | 60,23 | 60,38 | 59,63 | 60,08 | 0,38% | 813,00 |
| 30.04.2025 | 59,15 | 59,93 | 58,50 | 59,85 | 1,18% | 529,00 |
| 29.04.2025 | 59,35 | 59,68 | 58,40 | 59,15 | -0,29% | 120,00 |
| 28.04.2025 | 58,65 | 59,90 | 58,25 | 59,33 | 1,19% | 293,00 |
| 25.04.2025 | 56,25 | 59,10 | 56,08 | 58,63 | 4,41% | 130,00 |
| 24.04.2025 | 54,43 | 56,23 | 53,65 | 56,15 | 3,12% | 101,00 |
| 23.04.2025 | 53,90 | 55,20 | 53,60 | 54,45 | 2,35% | 22,00 |