17,570€
0,06%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 22,75 | 22,98 | 22,47 | 22,53 | -1,60% | 8.730,00 |
| 16.07.2025 | 22,35 | 22,92 | 22,35 | 22,90 | 2,46% | 18.675,00 |
| 15.07.2025 | 22,30 | 22,58 | 22,18 | 22,35 | 0,37% | 8.349,00 |
| 14.07.2025 | 22,18 | 22,28 | 21,65 | 22,27 | 1,83% | 13.764,00 |
| 11.07.2025 | 22,15 | 22,15 | 21,67 | 21,87 | -1,20% | 11.481,00 |
| 10.07.2025 | 21,80 | 22,15 | 21,72 | 22,13 | 1,68% | 6.225,00 |
| 09.07.2025 | 21,62 | 22,20 | 21,43 | 21,77 | 0,54% | 7.575,00 |
| 08.07.2025 | 22,05 | 22,32 | 21,43 | 21,65 | -2,33% | 8.979,00 |
| 07.07.2025 | 22,15 | 22,32 | 22,03 | 22,17 | 0,15% | 11.157,00 |
| 04.07.2025 | 22,20 | 22,20 | 22,02 | 22,13 | -1,41% | 1.626,00 |
| 03.07.2025 | 22,15 | 22,47 | 22,10 | 22,45 | 1,66% | 7.719,00 |
| 02.07.2025 | 22,32 | 22,45 | 21,93 | 22,08 | -0,67% | 3.933,00 |
| 01.07.2025 | 22,85 | 22,85 | 22,02 | 22,23 | -1,84% | 10.932,00 |
| 30.06.2025 | 22,63 | 23,03 | 22,47 | 22,65 | 0,37% | 17.844,00 |
| 27.06.2025 | 22,35 | 22,65 | 22,22 | 22,57 | 1,20% | 17.622,00 |
| 26.06.2025 | 22,25 | 22,35 | 22,10 | 22,30 | -0,45% | 11.028,00 |
| 25.06.2025 | 22,03 | 22,65 | 21,87 | 22,40 | 1,82% | 8.469,00 |
| 24.06.2025 | 21,57 | 22,20 | 21,57 | 22,00 | 3,61% | 5.976,00 |
| 23.06.2025 | 21,02 | 22,03 | 21,02 | 21,23 | 0,55% | 10.848,00 |
| 20.06.2025 | 21,18 | 21,48 | 21,10 | 21,12 | 0,88% | 2.343,00 |
| 19.06.2025 | 21,60 | 21,60 | 20,93 | 20,93 | -3,98% | 9.927,00 |
| 18.06.2025 | 21,43 | 21,80 | 21,35 | 21,80 | 0,85% | 12.579,00 |
| 17.06.2025 | 21,82 | 21,97 | 21,43 | 21,62 | -1,82% | 4.017,00 |
| 16.06.2025 | 21,43 | 22,07 | 21,40 | 22,02 | 2,40% | 13.341,00 |
| 13.06.2025 | 22,27 | 22,27 | 21,50 | 21,50 | -3,59% | 22.134,00 |
| 12.06.2025 | 22,25 | 22,40 | 21,82 | 22,30 | 0,15% | 12.873,00 |
| 11.06.2025 | 22,15 | 22,45 | 22,03 | 22,27 | 1,06% | 5.349,00 |
| 10.06.2025 | 22,18 | 22,35 | 21,97 | 22,03 | -1,42% | 15.681,00 |
| 09.06.2025 | 21,52 | 22,40 | 21,52 | 22,35 | 3,71% | 8.574,00 |
| 06.06.2025 | 22,57 | 22,57 | 21,25 | 21,55 | -4,22% | 33.636,00 |
| 05.06.2025 | 21,72 | 22,58 | 21,72 | 22,50 | 2,66% | 45.114,00 |
| 04.06.2025 | 21,17 | 22,00 | 21,17 | 21,92 | 2,98% | 28.371,00 |
| 03.06.2025 | 20,87 | 21,28 | 20,78 | 21,28 | 1,75% | 11.865,00 |
| 02.06.2025 | 20,42 | 20,92 | 20,35 | 20,92 | 2,28% | 4.419,00 |
| 30.05.2025 | 20,08 | 20,62 | 19,90 | 20,45 | 2,68% | 3.384,00 |
| 29.05.2025 | 20,53 | 20,65 | 19,83 | 19,92 | -2,05% | 7.716,00 |
| 28.05.2025 | 20,62 | 20,80 | 20,25 | 20,33 | -1,53% | 12.879,00 |
| 27.05.2025 | 20,97 | 21,10 | 20,58 | 20,65 | -1,82% | 9.075,00 |
| 26.05.2025 | 21,22 | 21,32 | 21,00 | 21,03 | 1,12% | 12.633,00 |
| 23.05.2025 | 20,90 | 21,67 | 20,65 | 20,80 | -1,11% | 31.107,00 |
| 22.05.2025 | 21,17 | 21,33 | 20,82 | 21,03 | -0,55% | 14.187,00 |
| 21.05.2025 | 21,37 | 21,45 | 20,40 | 21,15 | -1,25% | 18.048,00 |
| 20.05.2025 | 21,35 | 21,48 | 21,18 | 21,42 | 0,08% | 16.488,00 |
| 19.05.2025 | 21,32 | 21,47 | 20,82 | 21,40 | 0,71% | 15.051,00 |
| 16.05.2025 | 21,05 | 21,65 | 21,05 | 21,25 | 1,19% | 27.396,00 |
| 15.05.2025 | 20,53 | 21,18 | 20,17 | 21,00 | 1,45% | 25.878,00 |