48,190€
1,24%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 47,82 | 48,70 | 47,82 | 48,24 | 1,34% | 23.075,00 |
| 16.01.2025 | 47,00 | 47,64 | 46,42 | 47,60 | 1,58% | 28.099,00 |
| 15.01.2025 | 47,72 | 48,10 | 46,38 | 46,86 | -1,35% | 23.924,00 |
| 14.01.2025 | 47,20 | 48,60 | 47,00 | 47,50 | 1,11% | 20.448,00 |
| 13.01.2025 | 48,04 | 48,04 | 46,60 | 46,98 | -2,85% | 50.333,00 |
| 10.01.2025 | 49,38 | 49,50 | 48,30 | 48,36 | -1,71% | 19.342,00 |
| 09.01.2025 | 49,04 | 49,58 | 48,14 | 49,20 | -0,24% | 20.237,00 |
| 08.01.2025 | 49,96 | 50,40 | 48,48 | 49,32 | -1,56% | 83.416,00 |
| 07.01.2025 | 45,48 | 50,75 | 45,48 | 50,10 | 10,60% | 135.112,00 |
| 06.01.2025 | 43,10 | 45,54 | 43,10 | 45,30 | 4,81% | 34.032,00 |
| 03.01.2025 | 43,90 | 43,92 | 42,74 | 43,22 | -1,91% | 17.969,00 |
| 02.01.2025 | 44,60 | 44,78 | 43,60 | 44,06 | -0,99% | 19.019,00 |
| 30.12.2024 | 43,98 | 44,50 | 43,74 | 44,50 | 0,23% | 12.264,00 |
| 27.12.2024 | 44,44 | 44,84 | 44,00 | 44,40 | -0,36% | 24.117,00 |
| 23.12.2024 | 44,50 | 44,90 | 44,20 | 44,56 | -0,04% | 22.039,00 |
| 20.12.2024 | 43,72 | 44,84 | 43,36 | 44,58 | 0,41% | 38.678,00 |
| 19.12.2024 | 44,58 | 45,34 | 44,40 | 44,40 | -1,94% | 25.311,00 |
| 18.12.2024 | 44,50 | 45,52 | 44,50 | 45,28 | 1,71% | 23.178,00 |
| 17.12.2024 | 45,70 | 45,76 | 44,36 | 44,52 | -3,18% | 48.170,00 |
| 16.12.2024 | 45,60 | 46,10 | 45,26 | 45,98 | 0,35% | 25.353,00 |
| 13.12.2024 | 46,28 | 46,68 | 45,66 | 45,82 | -0,52% | 20.323,00 |
| 12.12.2024 | 46,40 | 46,92 | 45,54 | 46,06 | -1,33% | 19.474,00 |
| 11.12.2024 | 46,50 | 47,04 | 46,16 | 46,68 | 0,69% | 23.871,00 |
| 10.12.2024 | 46,24 | 46,80 | 45,68 | 46,36 | -0,60% | 41.932,00 |
| 09.12.2024 | 47,24 | 47,78 | 46,30 | 46,64 | -1,44% | 58.369,00 |
| 06.12.2024 | 46,86 | 47,46 | 46,10 | 47,32 | -0,21% | 21.227,00 |
| 05.12.2024 | 46,30 | 47,60 | 46,16 | 47,42 | 2,64% | 47.961,00 |
| 04.12.2024 | 45,86 | 46,34 | 45,50 | 46,20 | -0,13% | 37.811,00 |
| 03.12.2024 | 47,44 | 47,70 | 45,60 | 46,26 | -1,99% | 64.534,00 |
| 02.12.2024 | 46,10 | 47,46 | 46,10 | 47,20 | 2,48% | 77.567,00 |
| 29.11.2024 | 45,60 | 46,34 | 45,30 | 46,06 | 1,81% | 50.959,00 |
| 28.11.2024 | 44,00 | 45,44 | 43,98 | 45,24 | 2,63% | 55.773,00 |
| 27.11.2024 | 43,00 | 44,16 | 42,60 | 44,08 | 2,42% | 59.093,00 |
| 26.11.2024 | 41,92 | 43,28 | 41,44 | 43,04 | 2,04% | 62.235,00 |
| 25.11.2024 | 40,20 | 42,46 | 40,10 | 42,18 | 5,77% | 95.359,00 |
| 22.11.2024 | 36,92 | 40,98 | 36,84 | 39,88 | 7,84% | 98.581,00 |
| 21.11.2024 | 37,48 | 37,48 | 36,80 | 36,98 | -0,43% | 22.673,00 |
| 20.11.2024 | 37,86 | 38,40 | 36,88 | 37,14 | -1,69% | 15.024,00 |
| 19.11.2024 | 38,00 | 38,20 | 37,52 | 37,78 | -1,05% | 27.674,00 |
| 18.11.2024 | 38,60 | 38,80 | 37,78 | 38,18 | -0,78% | 37.207,00 |
| 15.11.2024 | 39,56 | 39,56 | 38,38 | 38,48 | -4,33% | 40.473,00 |
| 14.11.2024 | 39,50 | 40,58 | 37,54 | 40,22 | 1,62% | 44.010,00 |
| 13.11.2024 | 40,00 | 40,42 | 39,24 | 39,58 | 2,17% | 49.653,00 |
| 12.11.2024 | 39,50 | 39,54 | 38,66 | 38,74 | -2,47% | 20.531,00 |
| 11.11.2024 | 39,52 | 40,22 | 39,40 | 39,72 | 0,46% | 22.390,00 |
| 08.11.2024 | 39,90 | 40,18 | 39,34 | 39,54 | -0,15% | 21.541,00 |
| 07.11.2024 | 37,94 | 39,66 | 37,94 | 39,60 | 4,21% | 39.134,00 |
| 06.11.2024 | 38,98 | 39,94 | 37,84 | 38,00 | -2,36% | 20.236,00 |
| 05.11.2024 | 38,72 | 39,16 | 38,40 | 38,92 | 0,52% | 17.352,00 |
| 04.11.2024 | 39,16 | 39,24 | 38,60 | 38,72 | -0,92% | 31.937,00 |
| 01.11.2024 | 39,30 | 39,44 | 38,86 | 39,08 | -0,36% | 48.506,00 |
| 31.10.2024 | 39,88 | 40,04 | 39,16 | 39,22 | -2,68% | 32.407,00 |
| 30.10.2024 | 42,24 | 42,24 | 40,26 | 40,30 | -4,77% | 41.511,00 |
| 29.10.2024 | 41,76 | 42,66 | 41,48 | 42,32 | 1,24% | 33.689,00 |
| 28.10.2024 | 42,38 | 42,74 | 41,76 | 41,80 | -0,57% | 22.227,00 |
| 25.10.2024 | 43,86 | 43,86 | 42,04 | 42,04 | -3,40% | 24.171,00 |
| 24.10.2024 | 43,92 | 44,08 | 43,52 | 43,52 | -0,87% | 17.067,00 |
| 23.10.2024 | 44,56 | 44,74 | 43,90 | 43,90 | -1,88% | 33.243,00 |
| 22.10.2024 | 44,94 | 45,18 | 44,12 | 44,74 | 0,00% | 21.751,00 |
| 21.10.2024 | 44,40 | 45,32 | 44,20 | 44,74 | 0,68% | 40.498,00 |
| 18.10.2024 | 42,80 | 44,82 | 42,58 | 44,44 | 4,07% | 70.827,00 |
| 17.10.2024 | 41,94 | 43,00 | 41,66 | 42,70 | 1,76% | 26.546,00 |
| 16.10.2024 | 42,42 | 42,86 | 41,96 | 41,96 | -1,08% | 35.607,00 |
| 15.10.2024 | 42,34 | 42,56 | 41,50 | 42,42 | 0,05% | 34.214,00 |
| 14.10.2024 | 41,90 | 42,80 | 41,90 | 42,40 | 1,10% | 36.432,00 |
| 11.10.2024 | 40,60 | 42,10 | 40,60 | 41,94 | 2,95% | 32.502,00 |
| 10.10.2024 | 40,90 | 41,02 | 40,62 | 40,74 | -1,21% | 17.130,00 |
| 09.10.2024 | 41,14 | 41,54 | 41,08 | 41,24 | -0,10% | 11.507,00 |
| 08.10.2024 | 40,20 | 41,72 | 40,00 | 41,28 | 1,88% | 19.408,00 |
| 07.10.2024 | 42,18 | 42,18 | 40,14 | 40,52 | -3,15% | 52.881,00 |
| 04.10.2024 | 42,18 | 42,76 | 41,70 | 41,84 | -0,24% | 79.145,00 |
| 03.10.2024 | 41,68 | 42,78 | 40,60 | 41,94 | 2,89% | 100.734,00 |
| 02.10.2024 | 39,11 | 40,76 | 38,82 | 40,76 | 4,46% | 56.150,00 |
| 01.10.2024 | 39,91 | 40,19 | 38,72 | 39,02 | -2,10% | 62.343,00 |
| 30.09.2024 | 40,01 | 40,76 | 39,53 | 39,85 | 0,18% | 54.923,00 |
| 27.09.2024 | 39,80 | 40,44 | 39,12 | 39,78 | -0,04% | 39.028,00 |
| 26.09.2024 | 38,77 | 39,82 | 38,77 | 39,80 | 3,56% | 45.442,00 |
| 25.09.2024 | 38,38 | 39,43 | 38,15 | 38,43 | 0,14% | 29.781,00 |
| 24.09.2024 | 39,68 | 39,71 | 38,04 | 38,38 | -0,69% | 41.892,00 |
| 23.09.2024 | 38,66 | 38,89 | 37,90 | 38,64 | 0,14% | 19.828,00 |
| 20.09.2024 | 38,80 | 39,85 | 38,59 | 38,59 | -0,96% | 46.713,00 |
| 19.09.2024 | 37,08 | 39,53 | 37,08 | 38,96 | 5,49% | 50.483,00 |
| 18.09.2024 | 37,15 | 37,49 | 36,74 | 36,94 | -0,48% | 13.967,00 |
| 17.09.2024 | 37,17 | 38,22 | 36,94 | 37,12 | 1,36% | 24.833,00 |
| 16.09.2024 | 36,65 | 37,20 | 36,62 | 36,62 | -0,24% | 10.945,00 |
| 13.09.2024 | 35,85 | 36,92 | 35,85 | 36,71 | 2,38% | 12.723,00 |
| 12.09.2024 | 36,16 | 36,96 | 35,76 | 35,85 | -0,35% | 25.636,00 |
| 11.09.2024 | 36,44 | 36,85 | 35,98 | 35,98 | -0,78% | 13.925,00 |
| 10.09.2024 | 36,69 | 37,04 | 36,17 | 36,26 | -1,21% | 10.393,00 |
| 09.09.2024 | 35,92 | 36,94 | 35,84 | 36,71 | 1,82% | 13.463,00 |
| 06.09.2024 | 36,90 | 36,94 | 36,05 | 36,05 | -2,31% | 23.778,00 |
| 05.09.2024 | 37,22 | 37,22 | 36,44 | 36,90 | -0,67% | 26.081,00 |
| 04.09.2024 | 37,12 | 37,77 | 36,51 | 37,15 | 0,00% | 17.318,00 |
| 03.09.2024 | 38,27 | 38,40 | 36,81 | 37,15 | -2,97% | 23.519,00 |
| 02.09.2024 | 38,40 | 38,66 | 36,62 | 38,29 | -0,60% | 38.631,00 |
| 30.08.2024 | 38,24 | 38,95 | 38,24 | 38,52 | 0,00% | 14.433,00 |
| 29.08.2024 | 39,55 | 39,55 | 37,97 | 38,52 | -3,26% | 17.863,00 |
| 28.08.2024 | 39,96 | 40,08 | 39,62 | 39,82 | -0,13% | 17.408,00 |
| 27.08.2024 | 39,73 | 40,12 | 39,50 | 39,87 | 0,90% | 22.540,00 |
| 26.08.2024 | 39,73 | 40,37 | 39,52 | 39,52 | -0,27% | 15.011,00 |