13,865€
-0,36%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |