14,395€
3,45%
Echtzeit-Aktienkurs ECKERT+ZIEGLER INH O.N.
Bid:
Ask:
Aktienkurse zur ECKERT+ZIEGLER INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,95 | 14,53 | 13,79 | 14,47 | 3,95% | 1.437,00 |
| 11.11.2026 | 13,87 | 13,99 | 13,63 | 13,92 | 0,72% | 6,00 |
| 10.11.2026 | 13,90 | 14,10 | 13,78 | 13,82 | -0,29% | - |
| 09.11.2026 | 13,78 | 14,10 | 13,75 | 13,86 | 1,13% | 570,00 |
| 06.11.2026 | 14,01 | 14,01 | 13,60 | 13,70 | -3,93% | 200,00 |
| 05.11.2026 | 13,98 | 14,32 | 13,98 | 14,26 | 3,63% | 1.744,00 |
| 04.11.2026 | 13,36 | 13,81 | 13,35 | 13,76 | 1,85% | 3.270,00 |
| 03.11.2026 | 13,34 | 13,55 | 13,24 | 13,51 | 0,33% | 7.164,00 |
| 02.11.2026 | 13,29 | 13,47 | 13,22 | 13,47 | 1,58% | 1.724,00 |
| 30.10.2026 | 13,30 | 13,44 | 13,19 | 13,26 | -0,79% | 658,00 |
| 29.10.2026 | 13,32 | 13,43 | 13,16 | 13,36 | 0,04% | 480,00 |
| 28.10.2026 | 12,99 | 13,57 | 12,92 | 13,36 | 2,61% | 6.561,00 |
| 27.10.2026 | 13,06 | 13,06 | 12,48 | 13,02 | -0,12% | - |
| 26.10.2026 | 13,14 | 13,27 | 13,01 | 13,03 | -1,66% | 3.116,00 |
| 23.10.2026 | 13,25 | 13,39 | 13,25 | 13,25 | 0,38% | - |
| 22.10.2026 | 13,36 | 13,38 | 13,08 | 13,20 | 2,21% | 579,00 |
| 21.10.2026 | 12,84 | 12,99 | 12,75 | 12,92 | 1,73% | 1.300,00 |
| 20.10.2026 | 12,92 | 13,09 | 12,68 | 12,70 | -0,51% | 1.234,00 |
| 19.10.2026 | 12,78 | 12,99 | 12,68 | 12,76 | -0,08% | 7.911,00 |
| 16.10.2026 | 12,40 | 12,80 | 12,32 | 12,77 | 3,95% | 121,00 |
| 15.10.2026 | 12,30 | 12,46 | 12,20 | 12,29 | -0,24% | 3.679,00 |
| 14.10.2026 | 12,47 | 12,53 | 12,19 | 12,32 | -0,97% | 5.153,00 |
| 13.10.2026 | 12,33 | 12,57 | 12,32 | 12,44 | 0,73% | - |
| 12.10.2026 | 12,28 | 12,45 | 12,23 | 12,35 | -0,92% | 1.000,00 |
| 09.10.2026 | 12,23 | 12,47 | 12,19 | 12,46 | 2,17% | 100,00 |
| 08.10.2026 | 12,20 | 12,36 | 12,08 | 12,20 | -0,81% | 300,00 |
| 07.10.2026 | 12,10 | 12,46 | 11,97 | 12,30 | 1,03% | 1.409,00 |
| 06.10.2026 | 12,08 | 12,27 | 12,06 | 12,17 | -2,05% | 1.509,00 |
| 05.10.2026 | 12,60 | 12,60 | 12,16 | 12,43 | 0,53% | 1.106,00 |
| 02.10.2026 | 12,48 | 12,53 | 12,22 | 12,36 | -1,59% | 162,00 |
| 01.10.2026 | 12,72 | 12,79 | 12,44 | 12,56 | -1,37% | 271,00 |
| 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 |