15,020€
5,18%
Echtzeit-Aktienkurs ECKERT+ZIEGLER INH O.N.
Bid:
Ask:
Aktienkurse zur ECKERT+ZIEGLER INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2026 | 15,22 | 15,93 | 15,07 | 15,92 | 4,94% | 29.212,00 |
| 05.01.2026 | 15,06 | 15,24 | 14,74 | 15,17 | 1,20% | 42.067,00 |
| 02.01.2026 | 15,30 | 15,42 | 14,96 | 14,99 | -1,77% | 30.159,00 |
| 30.12.2025 | 15,44 | 15,44 | 15,21 | 15,26 | -0,84% | 16.540,00 |
| 29.12.2025 | 14,99 | 15,45 | 14,92 | 15,39 | 1,65% | 33.832,00 |
| 23.12.2025 | 14,74 | 15,14 | 14,59 | 15,14 | 1,68% | 36.126,00 |
| 22.12.2025 | 14,20 | 14,89 | 14,17 | 14,89 | 4,20% | 33.185,00 |
| 19.12.2025 | 14,59 | 14,63 | 14,28 | 14,29 | -1,45% | 27.925,00 |
| 18.12.2025 | 14,66 | 14,84 | 14,25 | 14,50 | -1,96% | 28.057,00 |
| 17.12.2025 | 14,94 | 14,95 | 14,61 | 14,79 | -0,27% | 19.152,00 |
| 16.12.2025 | 14,90 | 15,02 | 14,77 | 14,83 | -0,60% | 12.655,00 |
| 15.12.2025 | 15,15 | 15,26 | 14,91 | 14,92 | -1,06% | 26.821,00 |
| 12.12.2025 | 15,51 | 15,51 | 15,08 | 15,08 | -1,24% | 16.961,00 |
| 11.12.2025 | 15,20 | 15,58 | 15,14 | 15,27 | 0,66% | 17.076,00 |
| 10.12.2025 | 15,44 | 15,61 | 15,13 | 15,17 | -1,88% | 21.178,00 |
| 09.12.2025 | 15,77 | 15,77 | 15,29 | 15,46 | -1,53% | 11.513,00 |
| 08.12.2025 | 15,64 | 15,80 | 15,41 | 15,70 | -0,44% | 14.090,00 |
| 05.12.2025 | 15,43 | 15,77 | 15,38 | 15,77 | 1,28% | 10.806,00 |
| 04.12.2025 | 15,64 | 15,67 | 15,41 | 15,57 | 0,00% | 19.398,00 |
| 03.12.2025 | 15,77 | 15,95 | 15,41 | 15,57 | -1,27% | 25.620,00 |
| 02.12.2025 | 15,79 | 15,82 | 15,61 | 15,77 | 0,13% | 22.840,00 |
| 01.12.2025 | 16,15 | 16,19 | 15,75 | 15,75 | -2,17% | 12.614,00 |
| 28.11.2025 | 16,29 | 16,34 | 16,03 | 16,10 | -1,53% | 8.155,00 |
| 27.11.2025 | 16,04 | 16,35 | 16,00 | 16,35 | 0,68% | 11.361,00 |
| 26.11.2025 | 16,34 | 16,34 | 15,99 | 16,24 | 0,31% | 5.092,00 |
| 25.11.2025 | 16,23 | 16,45 | 15,90 | 16,19 | -0,06% | 8.744,00 |
| 24.11.2025 | 15,74 | 16,20 | 15,51 | 16,20 | 5,68% | 11.628,00 |
| 21.11.2025 | 15,39 | 15,69 | 15,01 | 15,33 | 1,46% | 11.813,00 |
| 20.11.2025 | 15,54 | 15,89 | 15,11 | 15,11 | -4,25% | 12.746,00 |
| 19.11.2025 | 15,86 | 15,88 | 15,44 | 15,78 | -0,38% | 20.124,00 |
| 18.11.2025 | 15,97 | 16,01 | 15,68 | 15,84 | -1,06% | 21.993,00 |
| 17.11.2025 | 16,40 | 16,67 | 16,01 | 16,01 | -2,44% | 12.355,00 |
| 14.11.2025 | 17,02 | 17,12 | 16,04 | 16,41 | -2,84% | 18.086,00 |
| 13.11.2025 | 16,24 | 17,48 | 16,21 | 16,89 | 4,84% | 40.410,00 |
| 12.11.2025 | 15,40 | 16,20 | 15,31 | 16,11 | 4,75% | 16.405,00 |
| 11.11.2025 | 15,60 | 15,72 | 15,24 | 15,38 | -3,51% | 20.698,00 |
| 10.11.2025 | 15,68 | 16,00 | 15,54 | 15,94 | 2,11% | 7.607,00 |
| 07.11.2025 | 15,86 | 16,10 | 15,51 | 15,61 | -2,38% | 17.161,00 |
| 06.11.2025 | 16,00 | 16,09 | 15,86 | 15,99 | -1,60% | 23.921,00 |
| 05.11.2025 | 16,52 | 16,52 | 15,93 | 16,25 | -1,75% | 31.135,00 |
| 04.11.2025 | 16,55 | 16,55 | 16,26 | 16,54 | -0,90% | 12.153,00 |
| 03.11.2025 | 16,83 | 17,14 | 16,51 | 16,69 | -0,71% | 22.382,00 |
| 31.10.2025 | 16,83 | 17,11 | 16,81 | 16,81 | -1,06% | 6.835,00 |