13,070€
1,00%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 13,04 | 13,05 | 12,72 | 13,05 | 0,85% | 14.391,00 |
| 20.10.2026 | 12,99 | 13,12 | 12,68 | 12,94 | -0,31% | 31.718,00 |
| 19.10.2026 | 12,84 | 12,98 | 12,72 | 12,98 | 2,12% | 32.340,00 |
| 16.10.2026 | 12,54 | 12,84 | 12,35 | 12,71 | 1,68% | 19.937,00 |
| 15.10.2026 | 12,24 | 12,50 | 12,22 | 12,50 | 2,38% | 34.653,00 |
| 14.10.2026 | 12,49 | 12,50 | 12,21 | 12,21 | -2,32% | 14.722,00 |
| 13.10.2026 | 12,45 | 12,57 | 12,24 | 12,50 | 1,96% | 20.780,00 |
| 12.10.2026 | 12,38 | 12,45 | 12,24 | 12,26 | 0,33% | 16.868,00 |
| 09.10.2026 | 12,11 | 12,46 | 12,11 | 12,22 | -0,57% | 18.596,00 |
| 08.10.2026 | 12,35 | 12,37 | 12,00 | 12,29 | -0,57% | 12.941,00 |
| 07.10.2026 | 12,12 | 12,39 | 12,00 | 12,36 | 2,57% | 38.418,00 |
| 06.10.2026 | 12,17 | 12,24 | 12,00 | 12,05 | 0,08% | 28.421,00 |
| 05.10.2026 | 12,48 | 12,55 | 12,01 | 12,04 | -1,71% | 33.703,00 |
| 02.10.2026 | 12,39 | 12,53 | 12,21 | 12,25 | -2,85% | 26.125,00 |
| 01.10.2026 | 12,79 | 12,79 | 12,23 | 12,61 | -2,10% | 34.714,00 |
| 30.09.2026 | 12,57 | 12,88 | 12,43 | 12,88 | 4,38% | 52.518,00 |
| 29.09.2026 | 12,64 | 12,64 | 12,33 | 12,34 | -3,22% | 24.163,00 |
| 28.09.2026 | 12,29 | 12,79 | 12,25 | 12,75 | 2,91% | 12.926,00 |
| 25.09.2026 | 12,33 | 12,39 | 12,05 | 12,39 | 2,74% | 23.784,00 |
| 24.09.2026 | 12,34 | 12,38 | 12,05 | 12,06 | -1,95% | 13.690,00 |
| 23.09.2026 | 12,49 | 12,60 | 12,30 | 12,30 | -2,92% | 29.237,00 |
| 22.09.2026 | 12,53 | 12,67 | 12,16 | 12,67 | 3,26% | 17.931,00 |
| 21.09.2026 | 12,11 | 12,53 | 12,05 | 12,27 | 1,24% | 25.411,00 |
| 18.09.2026 | 12,12 | 12,29 | 12,02 | 12,12 | 0,41% | 36.142,00 |
| 17.09.2026 | 12,06 | 12,29 | 12,04 | 12,07 | 0,33% | 18.922,00 |
| 16.09.2026 | 12,30 | 12,30 | 12,01 | 12,03 | -1,88% | 24.006,00 |
| 15.09.2026 | 12,44 | 12,44 | 12,25 | 12,26 | -2,31% | 14.718,00 |
| 14.09.2026 | 12,27 | 12,56 | 12,26 | 12,55 | 2,95% | 42.648,00 |
| 11.09.2026 | 12,16 | 12,46 | 12,16 | 12,19 | -0,65% | 16.939,00 |
| 10.09.2026 | 12,56 | 12,56 | 12,13 | 12,27 | -0,97% | 18.428,00 |
| 09.09.2026 | 12,48 | 12,65 | 12,38 | 12,39 | -1,20% | 17.129,00 |
| 08.09.2026 | 12,57 | 12,70 | 12,36 | 12,54 | -1,26% | 32.301,00 |
| 07.09.2026 | 12,85 | 12,85 | 12,57 | 12,70 | -0,63% | 26.856,00 |
| 04.09.2026 | 12,98 | 12,98 | 12,70 | 12,78 | 0,63% | 24.016,00 |
| 03.09.2026 | 12,84 | 13,02 | 12,69 | 12,70 | -1,01% | 31.573,00 |
| 02.09.2026 | 13,17 | 13,17 | 12,52 | 12,83 | -1,23% | 55.509,00 |
| 01.09.2026 | 13,12 | 13,19 | 12,99 | 12,99 | -0,99% | 15.967,00 |
| 31.08.2026 | 13,24 | 13,33 | 13,01 | 13,12 | -2,16% | 34.846,00 |
| 28.08.2026 | 13,31 | 13,41 | 13,08 | 13,41 | 1,13% | 30.936,00 |
| 27.08.2026 | 13,13 | 13,41 | 13,07 | 13,26 | 0,99% | 30.233,00 |
| 26.08.2026 | 13,16 | 13,28 | 12,96 | 13,13 | -0,23% | 36.049,00 |
| 25.08.2026 | 13,30 | 13,45 | 13,15 | 13,16 | -0,23% | 10.888,00 |
| 24.08.2026 | 13,54 | 13,75 | 13,13 | 13,19 | -3,65% | 25.067,00 |
| 21.08.2026 | 13,41 | 13,69 | 13,39 | 13,69 | 0,88% | 15.384,00 |
| 20.08.2026 | 13,39 | 13,65 | 13,28 | 13,57 | 2,18% | 9.042,00 |
| 19.08.2026 | 13,47 | 13,50 | 13,27 | 13,28 | -0,52% | 13.178,00 |
| 18.08.2026 | 13,59 | 13,59 | 13,32 | 13,35 | -1,40% | 14.871,00 |
| 17.08.2026 | 13,53 | 13,76 | 13,41 | 13,54 | -0,88% | 24.269,00 |
| 14.08.2026 | 13,79 | 13,79 | 13,42 | 13,66 | 1,04% | 19.258,00 |
| 13.08.2026 | 13,74 | 13,84 | 13,22 | 13,52 | -1,74% | 56.529,00 |
| 12.08.2026 | 14,03 | 14,03 | 13,74 | 13,76 | -0,36% | 25.702,00 |
| 11.08.2026 | 13,83 | 14,05 | 13,81 | 13,81 | -1,15% | 14.313,00 |
| 10.08.2026 | 13,98 | 14,07 | 13,81 | 13,97 | 0,43% | 15.514,00 |
| 07.08.2026 | 13,64 | 14,07 | 13,64 | 13,91 | -0,29% | 38.880,00 |
| 06.08.2026 | 13,56 | 13,98 | 13,54 | 13,95 | 3,95% | 51.800,00 |
| 05.08.2026 | 13,61 | 13,77 | 13,42 | 13,42 | -0,81% | 17.247,00 |
| 04.08.2026 | 13,40 | 13,82 | 13,40 | 13,53 | 0,45% | 16.476,00 |
| 03.08.2026 | 13,87 | 14,01 | 13,47 | 13,47 | -0,81% | 21.275,00 |
| 31.07.2026 | 13,97 | 13,97 | 13,45 | 13,58 | -2,58% | 13.296,00 |
| 30.07.2026 | 13,85 | 13,97 | 13,65 | 13,94 | 0,94% | 29.906,00 |
| 29.07.2026 | 13,79 | 13,95 | 13,52 | 13,81 | 0,58% | 16.291,00 |
| 28.07.2026 | 13,59 | 13,79 | 13,35 | 13,73 | 1,03% | 26.311,00 |
| 27.07.2026 | 13,26 | 13,63 | 13,20 | 13,59 | 3,11% | 26.380,00 |
| 24.07.2026 | 13,44 | 13,50 | 12,86 | 13,18 | -2,73% | 83.668,00 |
| 23.07.2026 | 14,01 | 14,01 | 13,17 | 13,55 | -4,51% | 81.130,00 |
| 22.07.2026 | 13,77 | 14,22 | 13,61 | 14,19 | 0,00% | 46.928,00 |
| 21.07.2026 | 14,01 | 14,19 | 13,93 | 14,19 | 0,35% | 40.927,00 |
| 20.07.2026 | 13,83 | 14,15 | 13,81 | 14,14 | 0,28% | 13.899,00 |
| 17.07.2026 | 14,17 | 14,17 | 13,80 | 14,10 | -0,07% | 26.762,00 |
| 16.07.2026 | 14,39 | 14,39 | 13,97 | 14,11 | -1,95% | 42.926,00 |
| 15.07.2026 | 14,54 | 14,54 | 14,13 | 14,39 | -0,14% | 36.131,00 |
| 14.07.2026 | 14,76 | 14,81 | 14,26 | 14,41 | -3,68% | 24.873,00 |
| 13.07.2026 | 14,85 | 15,04 | 14,65 | 14,96 | -0,27% | 17.516,00 |
| 10.07.2026 | 15,38 | 15,38 | 14,84 | 15,00 | -2,66% | 23.070,00 |
| 09.07.2026 | 15,30 | 15,43 | 15,18 | 15,41 | -0,64% | 4.039,00 |
| 08.07.2026 | 15,29 | 15,51 | 15,03 | 15,51 | 1,84% | 13.474,00 |
| 07.07.2026 | 15,56 | 15,82 | 15,23 | 15,23 | -3,49% | 19.714,00 |
| 06.07.2026 | 15,99 | 16,09 | 15,56 | 15,78 | -0,19% | 22.543,00 |
| 03.07.2026 | 15,90 | 16,09 | 15,74 | 15,81 | 0,64% | 20.972,00 |
| 02.07.2026 | 15,45 | 15,99 | 15,45 | 15,71 | 2,15% | 17.196,00 |
| 01.07.2026 | 15,40 | 15,67 | 15,25 | 15,38 | -0,32% | 12.656,00 |
| 30.06.2026 | 15,50 | 15,61 | 15,15 | 15,43 | 0,33% | 9.967,00 |
| 29.06.2026 | 15,29 | 15,70 | 15,11 | 15,38 | 0,59% | 13.093,00 |
| 26.06.2026 | 15,16 | 15,35 | 14,80 | 15,29 | -0,59% | 11.604,00 |
| 25.06.2026 | 15,40 | 15,46 | 15,18 | 15,38 | -1,54% | 10.281,00 |
| 24.06.2026 | 15,64 | 15,64 | 15,35 | 15,62 | 0,77% | 10.080,00 |
| 23.06.2026 | 15,58 | 15,83 | 15,41 | 15,50 | -1,27% | 15.403,00 |
| 22.06.2026 | 15,41 | 15,86 | 15,41 | 15,70 | 1,88% | 26.686,00 |
| 19.06.2026 | 15,58 | 15,79 | 15,38 | 15,41 | 0,00% | 18.482,00 |
| 18.06.2026 | 15,13 | 15,69 | 15,11 | 15,41 | 0,13% | 16.079,00 |
| 17.06.2026 | 15,50 | 15,50 | 15,17 | 15,39 | 1,52% | 9.109,00 |
| 16.06.2026 | 15,49 | 15,59 | 15,12 | 15,16 | -1,04% | 12.518,00 |
| 15.06.2026 | 15,67 | 15,69 | 15,28 | 15,32 | 0,59% | 17.533,00 |
| 12.06.2026 | 15,74 | 15,80 | 15,23 | 15,23 | -3,30% | 19.426,00 |
| 11.06.2026 | 15,53 | 15,76 | 15,25 | 15,75 | 3,14% | 7.350,00 |
| 10.06.2026 | 15,91 | 15,91 | 15,23 | 15,27 | -2,49% | 11.091,00 |
| 09.06.2026 | 15,42 | 16,10 | 15,40 | 15,66 | 0,45% | 19.163,00 |
| 08.06.2026 | 15,47 | 15,59 | 15,17 | 15,59 | 1,90% | 12.475,00 |
| 05.06.2026 | 15,58 | 16,09 | 15,30 | 15,30 | -2,05% | 18.872,00 |
| 04.06.2026 | 15,49 | 15,76 | 15,30 | 15,62 | 1,83% | 22.822,00 |