15,555€
-0,10%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 15,43 | 15,64 | 15,43 | 15,56 | -0,06% | 2.237,00 |
| 03.12.2025 | 15,77 | 15,95 | 15,41 | 15,57 | -1,27% | 25.620,00 |
| 02.12.2025 | 15,79 | 15,82 | 15,61 | 15,77 | 0,13% | 22.840,00 |
| 01.12.2025 | 16,15 | 16,19 | 15,75 | 15,75 | -2,17% | 12.614,00 |
| 28.11.2025 | 16,29 | 16,34 | 16,03 | 16,10 | -1,53% | 8.155,00 |
| 27.11.2025 | 16,04 | 16,35 | 16,00 | 16,35 | 0,68% | 11.361,00 |
| 26.11.2025 | 16,34 | 16,34 | 15,99 | 16,24 | 0,31% | 5.092,00 |
| 25.11.2025 | 16,23 | 16,45 | 15,90 | 16,19 | -0,06% | 8.744,00 |
| 24.11.2025 | 15,74 | 16,20 | 15,51 | 16,20 | 5,68% | 11.628,00 |
| 21.11.2025 | 15,39 | 15,69 | 15,01 | 15,33 | 1,46% | 11.813,00 |
| 20.11.2025 | 15,54 | 15,89 | 15,11 | 15,11 | -4,25% | 12.746,00 |
| 19.11.2025 | 15,86 | 15,88 | 15,44 | 15,78 | -0,38% | 20.124,00 |
| 18.11.2025 | 15,97 | 16,01 | 15,68 | 15,84 | -1,06% | 21.993,00 |
| 17.11.2025 | 16,40 | 16,67 | 16,01 | 16,01 | -2,44% | 12.355,00 |
| 14.11.2025 | 17,02 | 17,12 | 16,04 | 16,41 | -2,84% | 18.086,00 |
| 13.11.2025 | 16,24 | 17,48 | 16,21 | 16,89 | 4,84% | 40.410,00 |
| 12.11.2025 | 15,40 | 16,20 | 15,31 | 16,11 | 4,75% | 16.405,00 |
| 11.11.2025 | 15,60 | 15,72 | 15,24 | 15,38 | -3,51% | 20.698,00 |
| 10.11.2025 | 15,68 | 16,00 | 15,54 | 15,94 | 2,11% | 7.607,00 |
| 07.11.2025 | 15,86 | 16,10 | 15,51 | 15,61 | -2,38% | 17.161,00 |
| 06.11.2025 | 16,00 | 16,09 | 15,86 | 15,99 | -1,60% | 23.921,00 |
| 05.11.2025 | 16,52 | 16,52 | 15,93 | 16,25 | -1,75% | 31.135,00 |
| 04.11.2025 | 16,55 | 16,55 | 16,26 | 16,54 | -0,90% | 12.153,00 |
| 03.11.2025 | 16,83 | 17,14 | 16,51 | 16,69 | -0,71% | 22.382,00 |
| 31.10.2025 | 16,83 | 17,11 | 16,81 | 16,81 | -1,06% | 6.835,00 |
| 30.10.2025 | 17,00 | 17,01 | 16,81 | 16,99 | -0,06% | 6.021,00 |
| 29.10.2025 | 16,91 | 17,05 | 16,81 | 17,00 | -0,41% | 8.896,00 |
| 28.10.2025 | 17,25 | 17,25 | 16,90 | 17,07 | -1,50% | 15.645,00 |
| 27.10.2025 | 17,51 | 17,74 | 17,23 | 17,33 | -0,57% | 11.576,00 |
| 24.10.2025 | 17,60 | 17,83 | 17,36 | 17,43 | -0,34% | 7.142,00 |
| 23.10.2025 | 17,80 | 17,80 | 17,31 | 17,49 | 0,98% | 5.486,00 |
| 22.10.2025 | 17,54 | 17,69 | 17,12 | 17,32 | 0,52% | 5.660,00 |
| 21.10.2025 | 17,69 | 17,69 | 17,21 | 17,23 | -1,09% | 5.944,00 |
| 20.10.2025 | 16,91 | 17,75 | 16,91 | 17,42 | 1,52% | 15.611,00 |
| 17.10.2025 | 17,04 | 17,16 | 16,75 | 17,16 | 1,48% | 8.294,00 |
| 16.10.2025 | 17,09 | 17,21 | 16,91 | 16,91 | -0,94% | 6.133,00 |
| 15.10.2025 | 17,28 | 17,28 | 16,77 | 17,07 | -1,16% | 9.659,00 |
| 14.10.2025 | 17,29 | 17,29 | 16,76 | 17,27 | 1,29% | 16.948,00 |
| 13.10.2025 | 17,01 | 17,41 | 17,01 | 17,05 | 0,89% | 17.772,00 |
| 10.10.2025 | 17,22 | 17,54 | 16,89 | 16,90 | -2,20% | 23.986,00 |
| 09.10.2025 | 17,36 | 17,66 | 17,21 | 17,28 | -2,04% | 15.877,00 |
| 08.10.2025 | 17,51 | 17,69 | 17,31 | 17,64 | 0,74% | 12.472,00 |
| 07.10.2025 | 17,96 | 17,96 | 17,51 | 17,51 | -2,61% | 14.760,00 |
| 06.10.2025 | 17,86 | 18,24 | 17,52 | 17,98 | 0,17% | 26.258,00 |
| 03.10.2025 | 17,58 | 18,16 | 17,58 | 17,95 | 0,90% | 6.270,00 |
| 02.10.2025 | 17,53 | 17,90 | 17,26 | 17,79 | 1,31% | 26.231,00 |
| 01.10.2025 | 17,66 | 17,91 | 17,39 | 17,56 | -0,73% | 17.621,00 |
| 30.09.2025 | 17,61 | 17,99 | 17,39 | 17,69 | -0,56% | 17.144,00 |
| 29.09.2025 | 17,67 | 17,80 | 17,51 | 17,79 | 0,79% | 14.510,00 |
| 26.09.2025 | 17,36 | 17,65 | 17,15 | 17,65 | -0,34% | 16.360,00 |
| 25.09.2025 | 18,24 | 18,24 | 17,40 | 17,71 | -2,21% | 27.469,00 |
| 24.09.2025 | 18,10 | 18,23 | 17,81 | 18,11 | 0,56% | 22.475,00 |
| 23.09.2025 | 18,35 | 18,35 | 18,01 | 18,01 | -1,85% | 17.004,00 |
| 22.09.2025 | 18,39 | 18,75 | 17,91 | 18,35 | -0,11% | 48.961,00 |
| 19.09.2025 | 18,16 | 18,55 | 17,90 | 18,37 | 1,05% | 35.520,00 |
| 18.09.2025 | 17,80 | 18,19 | 17,69 | 18,18 | 3,24% | 14.987,00 |
| 17.09.2025 | 17,31 | 18,00 | 17,31 | 17,61 | 1,73% | 30.969,00 |
| 16.09.2025 | 17,11 | 17,61 | 17,06 | 17,31 | -0,63% | 14.260,00 |
| 15.09.2025 | 17,10 | 17,44 | 17,01 | 17,42 | 0,46% | 31.208,00 |
| 12.09.2025 | 16,97 | 17,80 | 16,97 | 17,34 | 2,15% | 46.713,00 |
| 11.09.2025 | 17,01 | 17,18 | 16,98 | 16,98 | -2,44% | 5.772,00 |
| 10.09.2025 | 17,74 | 17,83 | 17,31 | 17,40 | 1,22% | 14.341,00 |
| 09.09.2025 | 16,90 | 17,35 | 16,74 | 17,19 | 5,65% | 51.687,00 |
| 08.09.2025 | 16,40 | 16,59 | 16,24 | 16,27 | -1,09% | 11.757,00 |
| 05.09.2025 | 16,57 | 16,81 | 16,21 | 16,45 | -1,44% | 29.945,00 |
| 04.09.2025 | 16,71 | 16,93 | 16,57 | 16,69 | -1,18% | 9.963,00 |
| 03.09.2025 | 16,97 | 17,04 | 16,71 | 16,89 | 1,08% | 16.732,00 |
| 02.09.2025 | 17,41 | 17,41 | 16,71 | 16,71 | -4,19% | 41.437,00 |
| 01.09.2025 | 17,22 | 17,49 | 17,13 | 17,44 | 1,28% | 19.905,00 |
| 29.08.2025 | 17,49 | 17,60 | 17,19 | 17,22 | -2,82% | 21.259,00 |
| 28.08.2025 | 17,94 | 17,94 | 17,31 | 17,72 | -1,06% | 16.115,00 |
| 27.08.2025 | 17,59 | 17,91 | 17,23 | 17,91 | 3,47% | 20.285,00 |
| 26.08.2025 | 17,24 | 17,57 | 17,24 | 17,31 | -1,76% | 10.259,00 |
| 25.08.2025 | 17,54 | 17,64 | 17,23 | 17,62 | -0,06% | 32.268,00 |
| 22.08.2025 | 17,42 | 17,64 | 17,18 | 17,63 | 1,09% | 13.855,00 |
| 21.08.2025 | 17,59 | 17,59 | 17,14 | 17,44 | -0,11% | 32.778,00 |
| 20.08.2025 | 17,87 | 17,91 | 17,40 | 17,46 | -1,91% | 33.035,00 |
| 19.08.2025 | 18,20 | 18,35 | 17,76 | 17,80 | -2,25% | 38.915,00 |
| 18.08.2025 | 18,53 | 18,83 | 18,03 | 18,21 | -1,99% | 35.865,00 |
| 15.08.2025 | 18,80 | 19,08 | 18,32 | 18,58 | -2,11% | 32.457,00 |
| 14.08.2025 | 20,00 | 20,10 | 18,71 | 18,98 | -2,67% | 89.065,00 |
| 13.08.2025 | 18,64 | 21,30 | 18,46 | 19,50 | 4,84% | 200.766,00 |
| 12.08.2025 | 19,00 | 19,30 | 18,30 | 18,60 | -2,45% | 54.696,00 |
| 11.08.2025 | 19,75 | 19,93 | 18,85 | 19,07 | -3,21% | 58.611,00 |
| 08.08.2025 | 21,62 | 21,62 | 19,42 | 19,70 | -9,01% | 103.464,00 |
| 07.08.2025 | 20,87 | 21,73 | 20,87 | 21,65 | 4,34% | 23.418,00 |
| 06.08.2025 | 21,10 | 21,57 | 20,75 | 20,75 | -1,58% | 7.707,00 |
| 05.08.2025 | 20,78 | 21,32 | 20,78 | 21,08 | 1,20% | 21.756,00 |
| 04.08.2025 | 20,75 | 20,83 | 20,48 | 20,83 | 0,97% | 7.533,00 |
| 01.08.2025 | 21,87 | 21,93 | 20,45 | 20,63 | -5,50% | 31.887,00 |
| 31.07.2025 | 22,42 | 22,77 | 21,83 | 21,83 | -2,46% | 13.983,00 |
| 30.07.2025 | 22,67 | 22,75 | 22,25 | 22,38 | -1,54% | 12.291,00 |
| 29.07.2025 | 22,12 | 22,95 | 22,10 | 22,73 | 2,56% | 24.924,00 |
| 28.07.2025 | 22,00 | 22,40 | 21,80 | 22,17 | 2,54% | 9.183,00 |
| 25.07.2025 | 21,47 | 21,78 | 21,35 | 21,62 | 1,33% | 6.135,00 |
| 24.07.2025 | 21,78 | 21,80 | 21,33 | 21,33 | -1,84% | 8.520,00 |
| 23.07.2025 | 21,52 | 22,00 | 21,35 | 21,73 | 1,80% | 8.046,00 |
| 22.07.2025 | 21,92 | 21,92 | 21,35 | 21,35 | -1,61% | 11.769,00 |
| 21.07.2025 | 22,37 | 22,63 | 21,42 | 21,70 | -2,33% | 13.545,00 |
| 18.07.2025 | 22,53 | 22,67 | 22,22 | 22,22 | -1,41% | 5.376,00 |