66,325€
-1,19%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 66,60 | 66,60 | 66,05 | 66,40 | -1,41% | 542,00 |
| 03.07.2025 | 66,45 | 67,40 | 66,30 | 67,35 | 1,66% | 2.573,00 |
| 02.07.2025 | 66,95 | 67,35 | 65,80 | 66,25 | -0,67% | 1.311,00 |
| 01.07.2025 | 68,55 | 68,55 | 66,05 | 66,70 | -1,84% | 3.644,00 |
| 30.06.2025 | 67,90 | 69,10 | 67,40 | 67,95 | 0,37% | 5.948,00 |
| 27.06.2025 | 67,05 | 67,95 | 66,65 | 67,70 | 1,20% | 5.874,00 |
| 26.06.2025 | 66,75 | 67,05 | 66,30 | 66,90 | -0,45% | 3.676,00 |
| 25.06.2025 | 66,10 | 67,95 | 65,60 | 67,20 | 1,82% | 2.823,00 |
| 24.06.2025 | 64,70 | 66,60 | 64,70 | 66,00 | 3,61% | 1.992,00 |
| 23.06.2025 | 63,05 | 66,10 | 63,05 | 63,70 | 0,55% | 3.616,00 |
| 20.06.2025 | 63,55 | 64,45 | 63,30 | 63,35 | 0,88% | 781,00 |
| 19.06.2025 | 64,80 | 64,80 | 62,80 | 62,80 | -3,98% | 3.309,00 |
| 18.06.2025 | 64,30 | 65,40 | 64,05 | 65,40 | 0,85% | 4.193,00 |
| 17.06.2025 | 65,45 | 65,90 | 64,30 | 64,85 | -1,82% | 1.339,00 |
| 16.06.2025 | 64,30 | 66,20 | 64,20 | 66,05 | 2,40% | 4.447,00 |
| 13.06.2025 | 66,80 | 66,80 | 64,50 | 64,50 | -3,59% | 7.378,00 |
| 12.06.2025 | 66,75 | 67,20 | 65,45 | 66,90 | 0,15% | 4.291,00 |
| 11.06.2025 | 66,45 | 67,35 | 66,10 | 66,80 | 1,06% | 1.783,00 |
| 10.06.2025 | 66,55 | 67,05 | 65,90 | 66,10 | -1,42% | 5.227,00 |
| 09.06.2025 | 64,55 | 67,20 | 64,55 | 67,05 | 3,71% | 2.858,00 |
| 06.06.2025 | 67,70 | 67,70 | 63,75 | 64,65 | -4,22% | 11.212,00 |
| 05.06.2025 | 65,15 | 67,75 | 65,15 | 67,50 | 2,66% | 15.038,00 |
| 04.06.2025 | 63,50 | 66,00 | 63,50 | 65,75 | 2,98% | 9.457,00 |
| 03.06.2025 | 62,60 | 63,85 | 62,35 | 63,85 | 1,75% | 3.955,00 |
| 02.06.2025 | 61,25 | 62,75 | 61,05 | 62,75 | 2,28% | 1.473,00 |
| 30.05.2025 | 60,25 | 61,85 | 59,70 | 61,35 | 2,68% | 1.128,00 |
| 29.05.2025 | 61,60 | 61,95 | 59,50 | 59,75 | -2,05% | 2.572,00 |
| 28.05.2025 | 61,85 | 62,40 | 60,75 | 61,00 | -1,53% | 4.293,00 |
| 27.05.2025 | 62,90 | 63,30 | 61,75 | 61,95 | -1,82% | 3.025,00 |
| 26.05.2025 | 63,65 | 63,95 | 63,00 | 63,10 | 1,12% | 4.211,00 |
| 23.05.2025 | 62,70 | 65,00 | 61,95 | 62,40 | -1,11% | 10.369,00 |
| 22.05.2025 | 63,50 | 64,00 | 62,45 | 63,10 | -0,55% | 4.729,00 |
| 21.05.2025 | 64,10 | 64,35 | 61,20 | 63,45 | -1,25% | 6.016,00 |
| 20.05.2025 | 64,05 | 64,45 | 63,55 | 64,25 | 0,08% | 5.496,00 |
| 19.05.2025 | 63,95 | 64,40 | 62,45 | 64,20 | 0,71% | 5.017,00 |
| 16.05.2025 | 63,15 | 64,95 | 63,15 | 63,75 | 1,19% | 9.132,00 |
| 15.05.2025 | 61,60 | 63,55 | 60,50 | 63,00 | 1,45% | 8.626,00 |
| 14.05.2025 | 57,95 | 63,80 | 57,95 | 62,10 | 7,44% | 24.188,00 |
| 13.05.2025 | 59,90 | 60,00 | 55,25 | 57,80 | -4,15% | 12.914,00 |
| 12.05.2025 | 59,90 | 60,35 | 58,65 | 60,30 | 2,12% | 6.854,00 |
| 09.05.2025 | 59,00 | 59,40 | 58,70 | 59,05 | 0,94% | 3.365,00 |
| 08.05.2025 | 58,90 | 59,05 | 57,45 | 58,50 | -0,26% | 5.301,00 |
| 07.05.2025 | 59,80 | 59,80 | 58,50 | 58,65 | -2,09% | 6.958,00 |
| 06.05.2025 | 60,30 | 60,30 | 59,40 | 59,90 | 0,34% | 6.508,00 |
| 05.05.2025 | 60,25 | 61,20 | 59,70 | 59,70 | -1,00% | 12.459,00 |
| 02.05.2025 | 60,00 | 60,30 | 59,60 | 60,30 | 0,75% | 7.586,00 |
| 30.04.2025 | 59,35 | 60,00 | 58,90 | 59,85 | 1,61% | 9.175,00 |
| 29.04.2025 | 59,50 | 59,60 | 58,30 | 58,90 | -0,93% | 2.612,00 |
| 28.04.2025 | 58,20 | 59,75 | 58,20 | 59,45 | 1,36% | 5.904,00 |
| 25.04.2025 | 56,00 | 59,35 | 56,00 | 58,65 | 4,08% | 6.885,00 |
| 24.04.2025 | 54,65 | 56,40 | 53,55 | 56,35 | 3,02% | 4.111,00 |
| 23.04.2025 | 53,85 | 55,30 | 53,85 | 54,70 | 3,40% | 2.637,00 |
| 22.04.2025 | 53,10 | 53,40 | 52,05 | 52,90 | -1,03% | 3.583,00 |
| 17.04.2025 | 52,95 | 53,95 | 52,20 | 53,45 | 1,23% | 5.028,00 |
| 16.04.2025 | 53,20 | 53,75 | 51,90 | 52,80 | -1,12% | 5.493,00 |
| 15.04.2025 | 51,50 | 53,45 | 50,90 | 53,40 | 3,69% | 3.775,00 |
| 14.04.2025 | 49,72 | 51,50 | 49,60 | 51,50 | 4,12% | 3.683,00 |
| 11.04.2025 | 48,78 | 49,46 | 47,42 | 49,46 | 2,49% | 2.671,00 |
| 10.04.2025 | 49,70 | 50,70 | 47,16 | 48,26 | -2,78% | 5.660,00 |
| 09.04.2025 | 45,12 | 49,98 | 45,02 | 49,64 | 7,91% | 9.556,00 |
| 08.04.2025 | 47,62 | 49,08 | 45,50 | 46,00 | -1,08% | 16.666,00 |
| 07.04.2025 | 44,90 | 48,50 | 41,50 | 46,50 | 1,62% | 26.043,00 |
| 04.04.2025 | 51,75 | 52,40 | 45,76 | 45,76 | -11,57% | 23.380,00 |
| 03.04.2025 | 53,00 | 54,55 | 51,75 | 51,75 | -6,25% | 5.647,00 |
| 02.04.2025 | 54,70 | 55,45 | 54,10 | 55,20 | 1,10% | 2.574,00 |
| 01.04.2025 | 56,15 | 56,15 | 54,55 | 54,60 | -1,89% | 4.377,00 |
| 31.03.2025 | 55,35 | 56,50 | 55,05 | 55,65 | -0,27% | 6.313,00 |
| 28.03.2025 | 54,85 | 57,00 | 54,70 | 55,80 | 1,55% | 4.511,00 |
| 27.03.2025 | 55,60 | 56,20 | 51,30 | 54,95 | -1,35% | 16.318,00 |
| 26.03.2025 | 55,65 | 56,85 | 55,15 | 55,70 | -0,98% | 4.093,00 |
| 25.03.2025 | 55,10 | 56,40 | 55,05 | 56,25 | 1,90% | 6.146,00 |
| 24.03.2025 | 56,15 | 56,30 | 55,05 | 55,20 | -1,08% | 4.443,00 |
| 21.03.2025 | 56,90 | 56,90 | 55,10 | 55,80 | -2,11% | 3.992,00 |
| 20.03.2025 | 56,95 | 57,55 | 56,10 | 57,00 | 0,00% | 5.273,00 |
| 19.03.2025 | 57,20 | 57,85 | 56,65 | 57,00 | -1,13% | 4.381,00 |
| 18.03.2025 | 56,85 | 59,15 | 56,85 | 57,65 | 0,44% | 12.702,00 |
| 17.03.2025 | 57,00 | 57,40 | 56,30 | 57,40 | 0,26% | 3.422,00 |
| 14.03.2025 | 55,30 | 57,35 | 55,25 | 57,25 | 4,00% | 6.792,00 |
| 13.03.2025 | 55,50 | 55,80 | 54,90 | 55,05 | -2,13% | 5.379,00 |
| 12.03.2025 | 53,20 | 56,25 | 53,20 | 56,25 | 5,53% | 13.364,00 |
| 11.03.2025 | 53,65 | 54,60 | 52,60 | 53,30 | 0,66% | 9.522,00 |
| 10.03.2025 | 58,25 | 58,25 | 52,50 | 52,95 | -9,33% | 20.010,00 |
| 07.03.2025 | 57,15 | 58,45 | 56,20 | 58,40 | 1,92% | 6.041,00 |
| 06.03.2025 | 58,45 | 60,00 | 57,15 | 57,30 | -2,72% | 6.057,00 |
| 05.03.2025 | 56,80 | 59,80 | 56,80 | 58,90 | 4,62% | 6.930,00 |
| 04.03.2025 | 57,20 | 57,75 | 56,00 | 56,30 | -1,23% | 21.697,00 |
| 03.03.2025 | 57,85 | 58,80 | 57,00 | 57,00 | -0,78% | 6.370,00 |
| 28.02.2025 | 56,80 | 58,10 | 53,00 | 57,45 | -0,17% | 42.929,00 |
| 27.02.2025 | 57,85 | 58,65 | 57,25 | 57,55 | -0,69% | 8.186,00 |
| 26.02.2025 | 58,50 | 59,25 | 57,45 | 57,95 | 0,26% | 5.468,00 |
| 25.02.2025 | 59,15 | 60,15 | 57,40 | 57,80 | -2,03% | 7.908,00 |
| 24.02.2025 | 60,95 | 61,10 | 58,75 | 59,00 | -1,75% | 9.417,00 |
| 21.02.2025 | 61,50 | 61,80 | 59,70 | 60,05 | -2,12% | 8.705,00 |
| 20.02.2025 | 58,90 | 61,95 | 58,70 | 61,35 | 4,87% | 14.618,00 |
| 19.02.2025 | 60,95 | 60,95 | 58,15 | 58,50 | -4,02% | 7.214,00 |
| 18.02.2025 | 60,25 | 61,10 | 59,00 | 60,95 | 2,09% | 11.601,00 |
| 17.02.2025 | 59,35 | 60,50 | 59,30 | 59,70 | -0,42% | 9.618,00 |
| 14.02.2025 | 57,40 | 60,15 | 55,80 | 59,95 | 4,81% | 19.032,00 |
| 13.02.2025 | 61,30 | 61,45 | 56,00 | 57,20 | -5,92% | 37.190,00 |
| 12.02.2025 | 60,55 | 61,25 | 59,85 | 60,80 | -0,49% | 10.506,00 |