40,280€
0,25%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 40,38 | 40,38 | 40,18 | 40,28 | 0,25% | 496,00 |
| 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 |
| 06.11.2024 | 38,70 | 39,92 | 37,70 | 37,70 | -2,89% | 8.993,00 |
| 05.11.2024 | 39,02 | 39,12 | 38,32 | 38,82 | 0,52% | 4.421,00 |
| 04.11.2024 | 38,70 | 39,26 | 38,62 | 38,62 | -0,77% | 8.226,00 |
| 01.11.2024 | 39,42 | 39,54 | 38,80 | 38,92 | -1,07% | 8.618,00 |
| 31.10.2024 | 39,82 | 40,14 | 38,90 | 39,34 | -2,09% | 21.763,00 |
| 30.10.2024 | 42,44 | 42,44 | 39,82 | 40,18 | -4,42% | 16.800,00 |
| 29.10.2024 | 42,08 | 42,68 | 41,44 | 42,04 | 0,43% | 12.887,00 |
| 28.10.2024 | 42,08 | 42,58 | 41,46 | 41,86 | -0,99% | 12.764,00 |
| 25.10.2024 | 43,76 | 43,88 | 42,02 | 42,28 | -2,17% | 14.248,00 |
| 24.10.2024 | 44,32 | 44,32 | 43,22 | 43,22 | -1,10% | 8.965,00 |
| 23.10.2024 | 44,40 | 44,74 | 43,42 | 43,70 | -0,64% | 11.803,00 |
| 22.10.2024 | 44,60 | 45,00 | 43,98 | 43,98 | -1,12% | 9.750,00 |
| 21.10.2024 | 44,00 | 45,20 | 43,88 | 44,48 | 0,86% | 11.714,00 |
| 18.10.2024 | 42,42 | 44,70 | 42,42 | 44,10 | 2,85% | 22.114,00 |
| 17.10.2024 | 41,50 | 42,92 | 41,50 | 42,88 | 1,71% | 10.622,00 |
| 16.10.2024 | 41,84 | 42,68 | 41,48 | 42,16 | 1,05% | 15.754,00 |
| 15.10.2024 | 42,30 | 42,68 | 41,50 | 41,72 | -1,04% | 14.208,00 |
| 14.10.2024 | 41,54 | 42,84 | 41,52 | 42,16 | 0,19% | 13.642,00 |
| 11.10.2024 | 40,48 | 42,18 | 40,48 | 42,08 | 3,95% | 13.943,00 |
| 10.10.2024 | 41,24 | 41,48 | 40,46 | 40,48 | -2,41% | 11.266,00 |
| 09.10.2024 | 40,90 | 41,54 | 40,78 | 41,48 | 1,32% | 7.005,00 |
| 08.10.2024 | 40,16 | 41,62 | 40,04 | 40,94 | 1,09% | 12.728,00 |
| 07.10.2024 | 42,02 | 42,02 | 40,12 | 40,50 | -3,62% | 29.180,00 |
| 04.10.2024 | 42,30 | 42,62 | 41,64 | 42,02 | -0,47% | 20.413,00 |
| 03.10.2024 | 40,30 | 42,78 | 39,80 | 42,22 | -7,78% | 35.543,00 |
| 02.10.2024 | 44,18 | 45,98 | 43,52 | 45,78 | 3,57% | 12.613,00 |
| 01.10.2024 | 45,18 | 45,20 | 43,54 | 44,20 | -2,17% | 13.004,00 |
| 30.09.2024 | 45,10 | 45,76 | 44,54 | 45,18 | 1,39% | 17.667,00 |
| 27.09.2024 | 44,84 | 45,48 | 44,10 | 44,56 | -0,62% | 21.173,00 |
| 26.09.2024 | 43,88 | 44,84 | 43,54 | 44,84 | 3,37% | 13.853,00 |
| 25.09.2024 | 43,28 | 44,48 | 43,02 | 43,38 | -0,18% | 14.273,00 |
| 24.09.2024 | 44,48 | 44,82 | 42,72 | 43,46 | -1,59% | 8.368,00 |
| 23.09.2024 | 43,28 | 44,72 | 42,70 | 44,16 | 2,17% | 11.319,00 |
| 20.09.2024 | 43,84 | 44,80 | 43,22 | 43,22 | -1,50% | 6.360,00 |
| 19.09.2024 | 42,22 | 44,48 | 42,02 | 43,88 | 5,58% | 15.451,00 |
| 18.09.2024 | 41,52 | 41,96 | 41,40 | 41,56 | -0,38% | 4.854,00 |
| 17.09.2024 | 41,04 | 43,00 | 41,04 | 41,72 | 0,19% | 6.351,00 |
| 16.09.2024 | 41,20 | 41,70 | 40,94 | 41,64 | 0,92% | 3.015,00 |
| 13.09.2024 | 40,46 | 41,58 | 40,44 | 41,26 | 1,48% | 5.681,00 |
| 12.09.2024 | 40,66 | 41,40 | 40,22 | 40,66 | 0,59% | 5.950,00 |
| 11.09.2024 | 40,78 | 41,44 | 40,36 | 40,42 | 0,45% | 2.309,00 |
| 10.09.2024 | 41,24 | 41,30 | 40,22 | 40,24 | -3,32% | 3.730,00 |
| 09.09.2024 | 40,22 | 41,62 | 40,22 | 41,62 | 2,56% | 4.144,00 |
| 06.09.2024 | 41,20 | 41,50 | 40,20 | 40,58 | -1,74% | 2.545,00 |
| 05.09.2024 | 41,46 | 42,02 | 41,16 | 41,30 | -0,39% | 1.886,00 |
| 04.09.2024 | 41,06 | 42,48 | 41,06 | 41,46 | -1,19% | 4.685,00 |
| 03.09.2024 | 42,72 | 43,16 | 41,32 | 41,96 | -1,59% | 5.135,00 |
| 02.09.2024 | 43,02 | 43,54 | 41,46 | 42,64 | -2,56% | 9.862,00 |
| 30.08.2024 | 43,18 | 43,78 | 43,00 | 43,76 | 0,88% | 2.645,00 |
| 29.08.2024 | 44,50 | 44,68 | 42,72 | 43,38 | -1,63% | 8.256,00 |
| 28.08.2024 | 45,20 | 45,20 | 44,04 | 44,10 | -2,39% | 4.310,00 |
| 27.08.2024 | 44,30 | 45,18 | 44,30 | 45,18 | 2,12% | 1.734,00 |
| 26.08.2024 | 44,14 | 45,28 | 44,06 | 44,24 | -0,63% | 7.052,00 |
| 23.08.2024 | 43,78 | 44,74 | 43,40 | 44,52 | 1,23% | 5.280,00 |
| 22.08.2024 | 43,64 | 44,96 | 43,64 | 43,98 | -0,45% | 2.411,00 |
| 21.08.2024 | 43,40 | 44,18 | 43,10 | 44,18 | 1,47% | 2.417,00 |
| 20.08.2024 | 43,46 | 44,22 | 42,90 | 43,54 | 0,28% | 2.660,00 |
| 19.08.2024 | 43,16 | 43,88 | 42,68 | 43,42 | 0,46% | 3.743,00 |
| 16.08.2024 | 43,42 | 43,68 | 43,02 | 43,22 | -0,46% | 7.821,00 |
| 15.08.2024 | 42,38 | 43,42 | 42,28 | 43,42 | 1,73% | 4.535,00 |
| 14.08.2024 | 42,60 | 42,98 | 41,90 | 42,68 | -0,61% | 3.924,00 |
| 13.08.2024 | 42,44 | 42,94 | 41,98 | 42,94 | 2,09% | 4.139,00 |
| 12.08.2024 | 41,90 | 42,88 | 41,88 | 42,06 | 0,33% | 5.259,00 |
| 09.08.2024 | 41,94 | 43,14 | 40,86 | 41,92 | 1,01% | 19.562,00 |
| 08.08.2024 | 40,80 | 41,50 | 39,70 | 41,50 | 1,37% | 7.933,00 |
| 07.08.2024 | 41,58 | 41,58 | 40,42 | 40,94 | -1,35% | 7.846,00 |
| 06.08.2024 | 40,30 | 41,80 | 40,30 | 41,50 | 4,22% | 6.766,00 |
| 05.08.2024 | 40,54 | 40,66 | 37,10 | 39,82 | -3,35% | 30.008,00 |
| 02.08.2024 | 42,20 | 42,78 | 40,72 | 41,20 | -3,20% | 8.333,00 |
| 01.08.2024 | 43,32 | 43,64 | 42,32 | 42,56 | -2,88% | 3.256,00 |
| 31.07.2024 | 42,90 | 43,82 | 42,90 | 43,82 | 1,58% | 2.047,00 |
| 30.07.2024 | 42,52 | 43,14 | 42,46 | 43,14 | 0,79% | 3.487,00 |
| 29.07.2024 | 43,94 | 43,94 | 42,52 | 42,80 | -1,88% | 5.013,00 |
| 26.07.2024 | 42,82 | 43,80 | 42,52 | 43,62 | 2,35% | 5.038,00 |
| 25.07.2024 | 44,46 | 44,46 | 41,40 | 42,62 | -4,40% | 21.035,00 |
| 24.07.2024 | 44,52 | 44,86 | 44,02 | 44,58 | -0,93% | 7.697,00 |
| 23.07.2024 | 45,18 | 45,36 | 44,44 | 45,00 | -0,97% | 2.668,00 |
| 22.07.2024 | 44,74 | 45,68 | 44,44 | 45,44 | 1,75% | 8.147,00 |
| 19.07.2024 | 45,08 | 45,26 | 44,02 | 44,66 | -0,76% | 11.842,00 |
| 18.07.2024 | 46,16 | 47,00 | 44,70 | 45,00 | -2,51% | 12.278,00 |
| 17.07.2024 | 49,86 | 49,86 | 45,30 | 46,16 | -6,75% | 27.832,00 |
| 16.07.2024 | 44,68 | 50,00 | 43,82 | 49,50 | 10,99% | 50.022,00 |
| 15.07.2024 | 45,04 | 45,54 | 44,42 | 44,60 | -1,06% | 4.635,00 |
| 12.07.2024 | 45,80 | 45,90 | 44,52 | 45,08 | -1,31% | 7.915,00 |
| 11.07.2024 | 44,90 | 45,74 | 44,60 | 45,68 | 1,38% | 4.224,00 |
| 10.07.2024 | 45,00 | 45,46 | 44,08 | 45,06 | 1,12% | 4.163,00 |
| 09.07.2024 | 45,20 | 45,28 | 44,46 | 44,56 | -1,02% | 5.378,00 |
| 08.07.2024 | 46,26 | 46,68 | 44,96 | 45,02 | -2,68% | 6.815,00 |
| 05.07.2024 | 46,50 | 46,88 | 45,70 | 46,26 | -0,13% | 3.001,00 |
| 04.07.2024 | 45,90 | 46,48 | 45,52 | 46,32 | 1,58% | 3.505,00 |
| 03.07.2024 | 45,46 | 46,00 | 45,12 | 45,60 | 0,44% | 6.078,00 |
| 02.07.2024 | 45,70 | 45,98 | 44,64 | 45,40 | -2,03% | 9.980,00 |
| 01.07.2024 | 46,22 | 46,64 | 45,60 | 46,34 | 0,26% | 3.351,00 |