44,950€
1,65%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |