60,025€
-2,16%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 61,50 | 61,80 | 59,70 | 60,05 | -2,12% | 8.705,00 |
| 20.02.2025 | 58,90 | 61,95 | 58,70 | 61,35 | 4,87% | 14.618,00 |
| 19.02.2025 | 60,95 | 60,95 | 58,15 | 58,50 | -4,02% | 7.214,00 |
| 18.02.2025 | 60,25 | 61,10 | 59,00 | 60,95 | 2,09% | 11.601,00 |
| 17.02.2025 | 59,35 | 60,50 | 59,30 | 59,70 | -0,42% | 9.618,00 |
| 14.02.2025 | 57,40 | 60,15 | 55,80 | 59,95 | 4,81% | 19.032,00 |
| 13.02.2025 | 61,30 | 61,45 | 56,00 | 57,20 | -5,92% | 37.190,00 |
| 12.02.2025 | 60,55 | 61,25 | 59,85 | 60,80 | -0,49% | 10.506,00 |
| 11.02.2025 | 60,20 | 61,35 | 59,80 | 61,10 | 1,92% | 12.102,00 |
| 10.02.2025 | 58,75 | 60,35 | 58,75 | 59,95 | 2,30% | 16.214,00 |
| 07.02.2025 | 59,35 | 60,00 | 58,10 | 58,60 | -1,35% | 18.190,00 |
| 06.02.2025 | 56,40 | 60,85 | 56,40 | 59,40 | 6,45% | 41.729,00 |
| 05.02.2025 | 55,70 | 56,90 | 55,20 | 55,80 | 0,27% | 12.635,00 |
| 04.02.2025 | 54,25 | 56,10 | 54,25 | 55,65 | 2,20% | 14.372,00 |
| 03.02.2025 | 52,95 | 56,70 | 52,05 | 54,45 | -0,27% | 19.789,00 |
| 31.01.2025 | 53,60 | 55,65 | 53,60 | 54,60 | 1,58% | 19.473,00 |
| 30.01.2025 | 53,30 | 54,25 | 53,30 | 53,75 | 0,84% | 13.860,00 |
| 29.01.2025 | 53,00 | 53,65 | 52,85 | 53,30 | 0,85% | 6.710,00 |
| 28.01.2025 | 53,00 | 54,45 | 51,40 | 52,85 | -0,28% | 17.716,00 |
| 27.01.2025 | 52,00 | 54,20 | 51,55 | 53,00 | 1,15% | 21.372,00 |
| 24.01.2025 | 50,45 | 53,40 | 50,20 | 52,40 | 3,97% | 36.168,00 |
| 23.01.2025 | 48,78 | 50,45 | 48,32 | 50,40 | 4,61% | 11.012,00 |
| 22.01.2025 | 48,26 | 48,98 | 48,06 | 48,18 | -0,08% | 2.847,00 |
| 21.01.2025 | 48,02 | 48,66 | 47,84 | 48,22 | -0,82% | 3.353,00 |
| 20.01.2025 | 48,44 | 49,00 | 48,06 | 48,62 | 0,37% | 6.048,00 |
| 17.01.2025 | 47,80 | 48,58 | 47,26 | 48,44 | 1,25% | 6.178,00 |
| 16.01.2025 | 47,10 | 47,86 | 46,16 | 47,84 | 2,35% | 8.656,00 |
| 15.01.2025 | 47,52 | 48,36 | 46,46 | 46,74 | -1,93% | 6.530,00 |
| 14.01.2025 | 47,20 | 48,40 | 47,12 | 47,66 | 0,97% | 4.070,00 |
| 13.01.2025 | 48,46 | 48,48 | 46,54 | 47,20 | -2,84% | 6.750,00 |
| 10.01.2025 | 48,64 | 49,36 | 48,22 | 48,58 | -0,08% | 5.709,00 |
| 09.01.2025 | 49,28 | 49,48 | 48,28 | 48,62 | -0,69% | 6.536,00 |
| 08.01.2025 | 49,50 | 50,15 | 48,66 | 48,96 | -1,49% | 15.909,00 |
| 07.01.2025 | 45,04 | 50,65 | 45,04 | 49,70 | 9,47% | 61.350,00 |
| 06.01.2025 | 43,08 | 47,30 | 43,06 | 45,40 | 4,42% | 15.767,00 |
| 03.01.2025 | 43,72 | 43,90 | 42,70 | 43,48 | -0,28% | 9.277,00 |
| 02.01.2025 | 44,36 | 44,80 | 43,60 | 43,60 | -1,76% | 5.221,00 |
| 30.12.2024 | 43,82 | 44,38 | 43,76 | 44,38 | 1,37% | 7.417,00 |
| 27.12.2024 | 44,30 | 44,80 | 43,76 | 43,78 | -1,22% | 11.411,00 |
| 23.12.2024 | 44,62 | 44,90 | 44,14 | 44,32 | -1,51% | 5.025,00 |
| 20.12.2024 | 44,18 | 45,16 | 43,60 | 45,00 | 1,17% | 12.433,00 |
| 19.12.2024 | 44,50 | 45,22 | 44,20 | 44,48 | -1,68% | 8.086,00 |
| 18.12.2024 | 44,18 | 45,72 | 44,18 | 45,24 | 2,31% | 11.797,00 |
| 17.12.2024 | 45,78 | 45,80 | 44,22 | 44,22 | -3,07% | 11.560,00 |
| 16.12.2024 | 45,98 | 46,32 | 45,30 | 45,62 | -1,26% | 7.625,00 |
| 13.12.2024 | 45,66 | 46,54 | 45,52 | 46,20 | 1,09% | 6.068,00 |
| 12.12.2024 | 46,30 | 46,98 | 45,30 | 45,70 | -1,93% | 4.434,00 |
| 11.12.2024 | 45,90 | 47,08 | 45,90 | 46,60 | 1,53% | 9.950,00 |
| 10.12.2024 | 46,12 | 46,52 | 45,40 | 45,90 | -0,86% | 8.070,00 |
| 09.12.2024 | 47,00 | 47,78 | 46,28 | 46,30 | -1,11% | 16.872,00 |
| 06.12.2024 | 47,04 | 47,48 | 46,22 | 46,82 | -0,55% | 8.084,00 |
| 05.12.2024 | 45,90 | 47,52 | 45,86 | 47,08 | 2,62% | 20.243,00 |
| 04.12.2024 | 45,98 | 46,42 | 45,22 | 45,88 | -0,22% | 14.240,00 |
| 03.12.2024 | 47,36 | 47,62 | 45,52 | 45,98 | -3,08% | 16.300,00 |
| 02.12.2024 | 46,06 | 47,46 | 46,00 | 47,44 | 3,18% | 43.639,00 |
| 29.11.2024 | 45,32 | 46,34 | 45,12 | 45,98 | 1,23% | 15.757,00 |
| 28.11.2024 | 43,84 | 45,46 | 43,80 | 45,42 | 3,37% | 21.905,00 |
| 27.11.2024 | 43,32 | 44,14 | 42,68 | 43,94 | 1,76% | 16.357,00 |
| 26.11.2024 | 42,28 | 43,22 | 41,24 | 43,18 | 2,13% | 14.891,00 |
| 25.11.2024 | 39,92 | 42,42 | 39,90 | 42,28 | 6,23% | 25.854,00 |
| 22.11.2024 | 36,78 | 40,76 | 36,62 | 39,80 | 8,98% | 26.786,00 |
| 21.11.2024 | 37,02 | 37,18 | 36,52 | 36,52 | -2,30% | 12.426,00 |
| 20.11.2024 | 37,64 | 38,18 | 36,70 | 37,38 | -0,37% | 12.394,00 |
| 19.11.2024 | 37,86 | 38,08 | 37,52 | 37,52 | -1,73% | 4.668,00 |
| 18.11.2024 | 38,36 | 38,86 | 37,80 | 38,18 | -1,39% | 10.307,00 |
| 15.11.2024 | 40,38 | 40,38 | 38,22 | 38,72 | -3,63% | 16.856,00 |
| 14.11.2024 | 39,24 | 40,58 | 37,62 | 40,18 | 0,85% | 16.153,00 |
| 13.11.2024 | 38,76 | 40,40 | 38,76 | 39,84 | 3,43% | 11.091,00 |
| 12.11.2024 | 39,22 | 39,70 | 38,36 | 38,52 | -2,08% | 6.877,00 |
| 11.11.2024 | 39,88 | 40,36 | 39,24 | 39,34 | -0,71% | 6.422,00 |
| 08.11.2024 | 39,76 | 40,10 | 39,36 | 39,62 | 0,92% | 5.388,00 |
| 07.11.2024 | 38,28 | 39,96 | 37,92 | 39,26 | 4,14% | 9.431,00 |
| 06.11.2024 | 38,70 | 39,92 | 37,70 | 37,70 | -2,89% | 8.993,00 |
| 05.11.2024 | 39,02 | 39,12 | 38,32 | 38,82 | 0,52% | 4.421,00 |
| 04.11.2024 | 38,70 | 39,26 | 38,62 | 38,62 | -0,77% | 8.226,00 |
| 01.11.2024 | 39,42 | 39,54 | 38,80 | 38,92 | -1,07% | 8.618,00 |
| 31.10.2024 | 39,82 | 40,14 | 38,90 | 39,34 | -2,09% | 21.763,00 |
| 30.10.2024 | 42,44 | 42,44 | 39,82 | 40,18 | -4,42% | 16.800,00 |
| 29.10.2024 | 42,08 | 42,68 | 41,44 | 42,04 | 0,43% | 12.887,00 |
| 28.10.2024 | 42,08 | 42,58 | 41,46 | 41,86 | -0,99% | 12.764,00 |
| 25.10.2024 | 43,76 | 43,88 | 42,02 | 42,28 | -2,17% | 14.248,00 |
| 24.10.2024 | 44,32 | 44,32 | 43,22 | 43,22 | -1,10% | 8.965,00 |
| 23.10.2024 | 44,40 | 44,74 | 43,42 | 43,70 | -0,64% | 11.803,00 |
| 22.10.2024 | 44,60 | 45,00 | 43,98 | 43,98 | -1,12% | 9.750,00 |
| 21.10.2024 | 44,00 | 45,20 | 43,88 | 44,48 | 0,86% | 11.714,00 |
| 18.10.2024 | 42,42 | 44,70 | 42,42 | 44,10 | 2,85% | 22.114,00 |
| 17.10.2024 | 41,50 | 42,92 | 41,50 | 42,88 | 1,71% | 10.622,00 |
| 16.10.2024 | 41,84 | 42,68 | 41,48 | 42,16 | 1,05% | 15.754,00 |
| 15.10.2024 | 42,30 | 42,68 | 41,50 | 41,72 | -1,04% | 14.208,00 |
| 14.10.2024 | 41,54 | 42,84 | 41,52 | 42,16 | 0,19% | 13.642,00 |
| 11.10.2024 | 40,48 | 42,18 | 40,48 | 42,08 | 3,95% | 13.943,00 |
| 10.10.2024 | 41,24 | 41,48 | 40,46 | 40,48 | -2,41% | 11.266,00 |
| 09.10.2024 | 40,90 | 41,54 | 40,78 | 41,48 | 1,32% | 7.005,00 |
| 08.10.2024 | 40,16 | 41,62 | 40,04 | 40,94 | 1,09% | 12.728,00 |
| 07.10.2024 | 42,02 | 42,02 | 40,12 | 40,50 | -3,62% | 29.180,00 |
| 04.10.2024 | 42,30 | 42,62 | 41,64 | 42,02 | -0,47% | 20.413,00 |
| 03.10.2024 | 40,30 | 42,78 | 39,80 | 42,22 | -7,78% | 35.543,00 |
| 02.10.2024 | 44,18 | 45,98 | 43,52 | 45,78 | 3,57% | 12.613,00 |
| 01.10.2024 | 45,18 | 45,20 | 43,54 | 44,20 | -2,17% | 13.004,00 |
| 30.09.2024 | 45,10 | 45,76 | 44,54 | 45,18 | 1,39% | 17.667,00 |