54,550€
-0,09%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 55,03 | 55,55 | 54,55 | 54,58 | -0,05% | 395,00 |
| 01.04.2025 | 56,15 | 56,15 | 54,55 | 54,60 | -1,89% | 4.377,00 |
| 31.03.2025 | 55,35 | 56,50 | 55,05 | 55,65 | -0,27% | 6.313,00 |
| 28.03.2025 | 54,85 | 57,00 | 54,70 | 55,80 | 1,55% | 4.511,00 |
| 27.03.2025 | 55,60 | 56,20 | 51,30 | 54,95 | -1,35% | 16.318,00 |
| 26.03.2025 | 55,65 | 56,85 | 55,15 | 55,70 | -0,98% | 4.093,00 |
| 25.03.2025 | 55,10 | 56,40 | 55,05 | 56,25 | 1,90% | 6.146,00 |
| 24.03.2025 | 56,15 | 56,30 | 55,05 | 55,20 | -1,08% | 4.443,00 |
| 21.03.2025 | 56,90 | 56,90 | 55,10 | 55,80 | -2,11% | 3.992,00 |
| 20.03.2025 | 56,95 | 57,55 | 56,10 | 57,00 | 0,00% | 5.273,00 |
| 19.03.2025 | 57,20 | 57,85 | 56,65 | 57,00 | -1,13% | 4.381,00 |
| 18.03.2025 | 56,85 | 59,15 | 56,85 | 57,65 | 0,44% | 12.702,00 |
| 17.03.2025 | 57,00 | 57,40 | 56,30 | 57,40 | 0,26% | 3.422,00 |
| 14.03.2025 | 55,30 | 57,35 | 55,25 | 57,25 | 4,00% | 6.792,00 |
| 13.03.2025 | 55,50 | 55,80 | 54,90 | 55,05 | -2,13% | 5.379,00 |
| 12.03.2025 | 53,20 | 56,25 | 53,20 | 56,25 | 5,53% | 13.364,00 |
| 11.03.2025 | 53,65 | 54,60 | 52,60 | 53,30 | 0,66% | 9.522,00 |
| 10.03.2025 | 58,25 | 58,25 | 52,50 | 52,95 | -9,33% | 20.010,00 |
| 07.03.2025 | 57,15 | 58,45 | 56,20 | 58,40 | 1,92% | 6.041,00 |
| 06.03.2025 | 58,45 | 60,00 | 57,15 | 57,30 | -2,72% | 6.057,00 |
| 05.03.2025 | 56,80 | 59,80 | 56,80 | 58,90 | 4,62% | 6.930,00 |
| 04.03.2025 | 57,20 | 57,75 | 56,00 | 56,30 | -1,23% | 21.697,00 |
| 03.03.2025 | 57,85 | 58,80 | 57,00 | 57,00 | -0,78% | 6.370,00 |
| 28.02.2025 | 56,80 | 58,10 | 53,00 | 57,45 | -0,17% | 42.929,00 |
| 27.02.2025 | 57,85 | 58,65 | 57,25 | 57,55 | -0,69% | 8.186,00 |
| 26.02.2025 | 58,50 | 59,25 | 57,45 | 57,95 | 0,26% | 5.468,00 |
| 25.02.2025 | 59,15 | 60,15 | 57,40 | 57,80 | -2,03% | 7.908,00 |
| 24.02.2025 | 60,95 | 61,10 | 58,75 | 59,00 | -1,75% | 9.417,00 |
| 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 |