16,610€
2,53%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,31 | 16,86 | 16,31 | 16,63 | 2,65% | 43.069,00 |
| 28.05.2026 | 15,50 | 16,30 | 15,42 | 16,20 | 2,27% | 66.779,00 |
| 27.05.2026 | 15,41 | 15,84 | 15,40 | 15,84 | 3,06% | 29.669,00 |
| 26.05.2026 | 15,55 | 15,55 | 15,13 | 15,37 | -0,84% | 9.793,00 |
| 25.05.2026 | 15,29 | 15,52 | 15,05 | 15,50 | 4,03% | 16.435,00 |
| 22.05.2026 | 15,45 | 15,47 | 14,82 | 14,90 | -2,30% | 18.637,00 |
| 21.05.2026 | 14,90 | 15,44 | 14,90 | 15,25 | 0,07% | 11.773,00 |
| 20.05.2026 | 14,84 | 15,24 | 14,65 | 15,24 | 4,17% | 11.891,00 |
| 19.05.2026 | 14,57 | 14,88 | 14,57 | 14,63 | -0,07% | 17.798,00 |
| 18.05.2026 | 14,44 | 14,64 | 14,07 | 14,64 | 1,60% | 28.677,00 |
| 15.05.2026 | 14,50 | 14,74 | 14,30 | 14,41 | -4,25% | 26.938,00 |
| 14.05.2026 | 14,97 | 15,05 | 14,70 | 15,05 | 1,21% | 12.467,00 |
| 13.05.2026 | 14,94 | 15,28 | 14,57 | 14,87 | -1,85% | 32.187,00 |
| 12.05.2026 | 15,51 | 15,69 | 14,50 | 15,15 | -2,13% | 22.615,00 |
| 11.05.2026 | 15,25 | 15,48 | 15,23 | 15,48 | -0,19% | 15.119,00 |
| 08.05.2026 | 15,79 | 15,79 | 15,13 | 15,51 | -1,84% | 20.989,00 |
| 07.05.2026 | 15,49 | 15,85 | 15,45 | 15,80 | 2,40% | 17.101,00 |
| 06.05.2026 | 15,33 | 15,79 | 15,30 | 15,43 | 0,19% | 14.372,00 |
| 05.05.2026 | 14,84 | 15,40 | 14,84 | 15,40 | 1,78% | 13.407,00 |
| 04.05.2026 | 15,29 | 15,40 | 14,84 | 15,13 | 0,00% | 15.457,00 |
| 30.04.2026 | 14,99 | 15,44 | 14,76 | 15,13 | 0,60% | 14.540,00 |
| 29.04.2026 | 15,26 | 15,29 | 14,80 | 15,04 | 0,00% | 16.325,00 |
| 28.04.2026 | 15,10 | 15,25 | 14,81 | 15,04 | -0,40% | 12.186,00 |
| 27.04.2026 | 14,70 | 15,27 | 14,55 | 15,10 | 2,44% | 12.620,00 |
| 24.04.2026 | 15,09 | 15,09 | 14,37 | 14,74 | -1,73% | 18.227,00 |
| 23.04.2026 | 15,00 | 15,14 | 14,72 | 15,00 | -2,41% | 21.149,00 |
| 22.04.2026 | 15,12 | 15,37 | 14,85 | 15,37 | 1,72% | 18.020,00 |
| 21.04.2026 | 15,48 | 15,48 | 15,10 | 15,11 | -3,27% | 18.838,00 |
| 20.04.2026 | 15,49 | 15,62 | 15,08 | 15,62 | -0,32% | 19.854,00 |
| 17.04.2026 | 15,33 | 15,80 | 15,33 | 15,67 | 0,38% | 20.259,00 |
| 16.04.2026 | 15,84 | 15,84 | 15,33 | 15,61 | -0,38% | 15.513,00 |
| 15.04.2026 | 15,61 | 15,94 | 15,56 | 15,67 | -0,19% | 23.197,00 |
| 14.04.2026 | 14,98 | 16,03 | 14,98 | 15,70 | 4,81% | 64.975,00 |
| 13.04.2026 | 14,33 | 14,99 | 14,31 | 14,98 | 1,35% | 15.664,00 |
| 10.04.2026 | 14,57 | 14,94 | 14,37 | 14,78 | 2,71% | 16.394,00 |
| 09.04.2026 | 14,46 | 14,46 | 14,27 | 14,39 | -1,77% | 7.856,00 |
| 08.04.2026 | 15,04 | 15,08 | 14,53 | 14,65 | 3,31% | 16.688,00 |
| 07.04.2026 | 14,46 | 14,83 | 14,17 | 14,18 | -2,14% | 10.678,00 |
| 02.04.2026 | 14,96 | 14,96 | 14,35 | 14,49 | -4,80% | 12.275,00 |
| 01.04.2026 | 14,70 | 15,22 | 14,70 | 15,22 | 2,08% | 18.546,00 |
| 31.03.2026 | 14,68 | 15,00 | 14,41 | 14,91 | 4,71% | 13.636,00 |
| 30.03.2026 | 14,41 | 14,69 | 14,07 | 14,24 | -1,66% | 15.133,00 |
| 27.03.2026 | 15,14 | 15,24 | 14,29 | 14,48 | -3,34% | 37.665,00 |
| 26.03.2026 | 14,20 | 15,13 | 14,01 | 14,98 | 4,90% | 44.704,00 |
| 25.03.2026 | 14,45 | 14,67 | 14,11 | 14,28 | -1,45% | 29.347,00 |
| 24.03.2026 | 14,22 | 14,49 | 13,78 | 14,49 | -1,83% | 22.740,00 |
| 23.03.2026 | 13,75 | 14,88 | 13,33 | 14,76 | 6,34% | 47.475,00 |
| 20.03.2026 | 14,21 | 14,35 | 13,75 | 13,88 | -3,41% | 24.168,00 |
| 19.03.2026 | 14,54 | 14,54 | 13,81 | 14,37 | 0,42% | 37.620,00 |
| 18.03.2026 | 14,76 | 14,99 | 14,31 | 14,31 | -0,42% | 19.161,00 |
| 17.03.2026 | 14,55 | 14,69 | 14,12 | 14,37 | -1,51% | 27.390,00 |
| 16.03.2026 | 14,84 | 14,93 | 14,50 | 14,59 | -0,82% | 24.868,00 |
| 13.03.2026 | 14,71 | 14,96 | 14,63 | 14,71 | 0,00% | 8.527,00 |
| 12.03.2026 | 14,88 | 14,89 | 14,68 | 14,71 | -2,45% | 6.507,00 |
| 11.03.2026 | 15,25 | 15,25 | 14,86 | 15,08 | -1,63% | 10.442,00 |
| 10.03.2026 | 14,98 | 15,46 | 14,98 | 15,33 | 2,27% | 16.510,00 |
| 09.03.2026 | 14,63 | 15,17 | 14,50 | 14,99 | 0,67% | 22.857,00 |
| 06.03.2026 | 14,92 | 15,38 | 14,89 | 14,89 | 1,09% | 11.900,00 |
| 05.03.2026 | 15,27 | 15,30 | 14,73 | 14,73 | -2,39% | 3.781,00 |
| 04.03.2026 | 15,02 | 15,18 | 15,02 | 15,09 | 2,31% | 16.656,00 |
| 03.03.2026 | 14,70 | 14,98 | 14,36 | 14,75 | -1,80% | 35.690,00 |
| 02.03.2026 | 15,31 | 15,35 | 14,71 | 15,02 | -2,53% | 28.520,00 |
| 27.02.2026 | 15,25 | 15,49 | 15,15 | 15,41 | 1,05% | 31.569,00 |
| 26.02.2026 | 14,60 | 15,25 | 14,60 | 15,25 | 3,11% | 17.256,00 |
| 25.02.2026 | 14,80 | 14,98 | 14,53 | 14,79 | 0,54% | 13.682,00 |
| 24.02.2026 | 14,81 | 15,18 | 14,50 | 14,71 | -0,61% | 29.571,00 |
| 23.02.2026 | 15,10 | 15,19 | 14,80 | 14,80 | -2,95% | 13.243,00 |
| 20.02.2026 | 14,92 | 15,27 | 14,78 | 15,25 | 2,42% | 27.695,00 |
| 19.02.2026 | 15,04 | 15,13 | 14,76 | 14,89 | -0,07% | 13.298,00 |
| 18.02.2026 | 15,07 | 15,08 | 14,76 | 14,90 | -1,19% | 10.526,00 |
| 17.02.2026 | 14,71 | 15,09 | 14,60 | 15,08 | 2,03% | 29.445,00 |
| 16.02.2026 | 15,09 | 15,09 | 14,70 | 14,78 | -0,20% | 14.919,00 |
| 13.02.2026 | 14,79 | 15,09 | 14,46 | 14,81 | 0,41% | 31.398,00 |
| 12.02.2026 | 15,02 | 15,09 | 14,56 | 14,75 | -0,54% | 18.561,00 |
| 11.02.2026 | 15,11 | 15,12 | 14,76 | 14,83 | -1,79% | 35.080,00 |
| 10.02.2026 | 15,03 | 15,49 | 15,03 | 15,10 | 0,07% | 8.491,00 |
| 09.02.2026 | 15,44 | 15,54 | 15,01 | 15,09 | -2,27% | 17.619,00 |
| 06.02.2026 | 15,11 | 15,49 | 14,92 | 15,44 | 1,58% | 19.926,00 |
| 05.02.2026 | 14,76 | 15,35 | 14,76 | 15,20 | 1,13% | 19.846,00 |
| 04.02.2026 | 15,14 | 15,15 | 14,71 | 15,03 | 0,47% | 29.414,00 |
| 03.02.2026 | 15,26 | 15,33 | 14,83 | 14,96 | -1,90% | 21.400,00 |
| 02.02.2026 | 15,12 | 15,26 | 14,80 | 15,25 | 0,86% | 35.106,00 |
| 30.01.2026 | 15,40 | 15,41 | 14,97 | 15,12 | -1,82% | 25.791,00 |
| 29.01.2026 | 15,48 | 15,91 | 15,17 | 15,40 | -0,58% | 31.751,00 |
| 28.01.2026 | 15,57 | 15,74 | 15,44 | 15,49 | -1,27% | 11.540,00 |
| 27.01.2026 | 16,03 | 16,19 | 15,43 | 15,69 | -2,30% | 16.654,00 |
| 26.01.2026 | 15,70 | 16,19 | 15,35 | 16,06 | 2,10% | 23.385,00 |
| 23.01.2026 | 16,07 | 16,15 | 15,57 | 15,73 | -2,12% | 12.796,00 |
| 22.01.2026 | 15,77 | 16,26 | 15,27 | 16,07 | 3,61% | 26.284,00 |
| 21.01.2026 | 15,40 | 15,82 | 15,20 | 15,51 | -1,40% | 22.060,00 |
| 20.01.2026 | 15,80 | 15,82 | 15,36 | 15,73 | -0,82% | 21.804,00 |
| 19.01.2026 | 16,48 | 16,48 | 15,63 | 15,86 | -3,94% | 49.299,00 |
| 16.01.2026 | 15,98 | 16,70 | 15,98 | 16,51 | 3,12% | 45.930,00 |
| 15.01.2026 | 16,35 | 16,35 | 15,95 | 16,01 | -1,60% | 13.874,00 |
| 14.01.2026 | 16,13 | 16,34 | 15,81 | 16,27 | -0,31% | 25.832,00 |
| 13.01.2026 | 16,51 | 16,51 | 16,04 | 16,32 | -0,49% | 15.932,00 |
| 12.01.2026 | 16,54 | 16,64 | 16,09 | 16,40 | -0,61% | 29.919,00 |
| 09.01.2026 | 15,42 | 16,50 | 15,42 | 16,50 | 5,77% | 44.339,00 |
| 08.01.2026 | 15,79 | 16,01 | 15,41 | 15,60 | -2,13% | 23.219,00 |
| 07.01.2026 | 15,97 | 15,97 | 15,52 | 15,94 | 0,13% | 16.724,00 |