12,790€
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 12,85 | 12,86 | 12,68 | 12,85 | 0,47% | 96.090,00 |
| 03.09.2026 | 12,72 | 13,01 | 12,70 | 12,79 | 0,31% | 101.737,00 |
| 02.09.2026 | 13,00 | 13,02 | 12,65 | 12,75 | -2,37% | 167.101,00 |
| 01.09.2026 | 13,04 | 13,23 | 12,99 | 13,06 | 0,38% | 74.176,00 |
| 31.08.2026 | 13,25 | 13,27 | 12,97 | 13,01 | -1,74% | 273.754,00 |
| 28.08.2026 | 13,33 | 13,42 | 13,09 | 13,24 | 0,61% | 269.478,00 |
| 27.08.2026 | 13,15 | 13,40 | 13,05 | 13,16 | 0,84% | 101.764,00 |
| 26.08.2026 | 13,20 | 13,24 | 12,95 | 13,05 | -0,99% | 151.188,00 |
| 25.08.2026 | 13,26 | 13,48 | 13,11 | 13,18 | 0,00% | 92.648,00 |
| 24.08.2026 | 13,65 | 13,73 | 13,11 | 13,18 | -3,44% | 139.047,00 |
| 21.08.2026 | 13,45 | 13,68 | 13,43 | 13,65 | 1,26% | 73.054,00 |
| 20.08.2026 | 13,40 | 13,57 | 13,39 | 13,48 | 0,52% | 81.203,00 |
| 19.08.2026 | 13,40 | 13,54 | 13,25 | 13,41 | 0,60% | 101.584,00 |
| 18.08.2026 | 13,40 | 13,59 | 13,33 | 13,33 | -1,26% | 42.008,00 |
| 17.08.2026 | 13,58 | 13,81 | 13,50 | 13,50 | -0,66% | 92.329,00 |
| 14.08.2026 | 13,59 | 13,74 | 13,42 | 13,59 | -0,44% | 97.147,00 |
| 13.08.2026 | 13,85 | 13,92 | 13,22 | 13,65 | -0,73% | 451.049,00 |
| 12.08.2026 | 13,81 | 13,89 | 13,73 | 13,75 | -1,36% | 57.824,00 |
| 11.08.2026 | 14,01 | 14,04 | 13,87 | 13,94 | 0,29% | 58.441,00 |
| 10.08.2026 | 14,05 | 14,05 | 13,84 | 13,90 | 0,00% | 59.911,00 |
| 07.08.2026 | 13,75 | 14,11 | 13,74 | 13,90 | 2,21% | 108.826,00 |
| 06.08.2026 | 13,60 | 13,74 | 13,55 | 13,60 | -0,22% | 91.545,00 |
| 05.08.2026 | 13,70 | 13,84 | 13,56 | 13,63 | -0,22% | 75.761,00 |
| 04.08.2026 | 13,66 | 13,83 | 13,48 | 13,66 | 1,19% | 66.593,00 |
| 03.08.2026 | 13,87 | 13,99 | 13,50 | 13,50 | -0,81% | 71.555,00 |
| 31.07.2026 | 13,90 | 13,96 | 13,61 | 13,61 | -1,73% | 68.161,00 |
| 30.07.2026 | 13,88 | 13,99 | 13,74 | 13,85 | 0,29% | 104.051,00 |
| 29.07.2026 | 13,80 | 13,96 | 13,61 | 13,81 | 0,88% | 111.341,00 |
| 28.07.2026 | 13,58 | 13,69 | 13,36 | 13,69 | 1,71% | 147.206,00 |
| 27.07.2026 | 13,45 | 13,61 | 13,31 | 13,46 | 1,20% | 93.871,00 |
| 24.07.2026 | 13,47 | 13,55 | 13,09 | 13,30 | -1,41% | 143.907,00 |
| 23.07.2026 | 14,04 | 14,04 | 13,13 | 13,49 | -4,66% | 296.791,00 |
| 22.07.2026 | 14,14 | 14,22 | 13,65 | 14,15 | 0,86% | 202.871,00 |
| 21.07.2026 | 14,06 | 14,20 | 13,87 | 14,03 | -0,71% | 148.005,00 |
| 20.07.2026 | 13,87 | 14,18 | 13,83 | 14,13 | 1,29% | 201.180,00 |
| 17.07.2026 | 14,00 | 14,08 | 13,82 | 13,95 | -1,34% | 100.811,00 |
| 16.07.2026 | 14,31 | 14,31 | 13,96 | 14,14 | -1,19% | 115.607,00 |
| 15.07.2026 | 14,37 | 14,37 | 14,14 | 14,31 | -0,83% | 107.782,00 |
| 14.07.2026 | 14,82 | 14,82 | 14,20 | 14,43 | -3,09% | 222.955,00 |
| 13.07.2026 | 14,71 | 15,02 | 14,67 | 14,89 | 0,40% | 99.726,00 |
| 10.07.2026 | 15,24 | 15,30 | 14,80 | 14,83 | -2,75% | 121.291,00 |
| 09.07.2026 | 15,47 | 15,48 | 15,10 | 15,25 | -0,26% | 49.031,00 |
| 08.07.2026 | 15,28 | 15,50 | 15,03 | 15,29 | -0,39% | 92.801,00 |
| 07.07.2026 | 15,70 | 15,85 | 15,21 | 15,35 | -3,15% | 77.301,00 |
| 06.07.2026 | 16,00 | 16,11 | 15,58 | 15,85 | -0,31% | 72.087,00 |
| 03.07.2026 | 15,99 | 16,10 | 15,65 | 15,90 | 0,06% | 102.315,00 |
| 02.07.2026 | 15,66 | 15,89 | 15,39 | 15,89 | 2,12% | 120.418,00 |
| 01.07.2026 | 15,34 | 15,66 | 15,24 | 15,56 | 1,90% | 77.908,00 |
| 30.06.2026 | 15,37 | 15,66 | 15,26 | 15,27 | 0,00% | 81.217,00 |
| 29.06.2026 | 15,21 | 15,46 | 15,21 | 15,27 | -0,26% | 66.014,00 |
| 26.06.2026 | 15,31 | 15,39 | 14,76 | 15,31 | -0,65% | 60.130,00 |
| 25.06.2026 | 15,56 | 15,56 | 15,11 | 15,41 | -1,03% | 54.563,00 |
| 24.06.2026 | 15,45 | 15,68 | 15,35 | 15,57 | 0,19% | 73.789,00 |
| 23.06.2026 | 15,63 | 15,87 | 15,54 | 15,54 | -1,71% | 67.609,00 |
| 22.06.2026 | 15,75 | 15,88 | 15,62 | 15,81 | 1,61% | 88.322,00 |
| 19.06.2026 | 15,62 | 15,81 | 15,45 | 15,56 | 0,19% | 177.177,00 |
| 18.06.2026 | 15,20 | 15,59 | 15,07 | 15,53 | 2,04% | 84.636,00 |
| 17.06.2026 | 15,40 | 15,55 | 15,15 | 15,22 | -0,26% | 83.352,00 |
| 16.06.2026 | 15,52 | 15,64 | 15,12 | 15,26 | -0,65% | 96.514,00 |
| 15.06.2026 | 15,86 | 15,86 | 15,25 | 15,36 | 0,20% | 84.442,00 |
| 12.06.2026 | 15,69 | 15,82 | 15,27 | 15,33 | -0,65% | 62.490,00 |
| 11.06.2026 | 15,35 | 15,56 | 15,23 | 15,43 | -0,32% | 72.986,00 |
| 10.06.2026 | 15,94 | 15,94 | 15,19 | 15,48 | -1,96% | 115.587,00 |
| 09.06.2026 | 15,50 | 16,13 | 15,34 | 15,79 | 1,81% | 113.673,00 |
| 08.06.2026 | 15,38 | 15,51 | 15,15 | 15,51 | 0,26% | 98.498,00 |
| 05.06.2026 | 15,65 | 16,09 | 15,44 | 15,47 | -1,21% | 150.004,00 |
| 04.06.2026 | 15,54 | 15,76 | 15,36 | 15,66 | 1,49% | 70.457,00 |
| 03.06.2026 | 15,39 | 15,46 | 15,04 | 15,43 | -0,19% | 153.009,00 |
| 02.06.2026 | 16,30 | 16,36 | 15,42 | 15,46 | -4,51% | 141.183,00 |
| 01.06.2026 | 16,55 | 16,55 | 16,04 | 16,19 | -2,00% | 133.558,00 |
| 29.05.2026 | 16,42 | 16,84 | 16,40 | 16,52 | 1,98% | 173.739,00 |
| 28.05.2026 | 15,63 | 16,28 | 15,59 | 16,20 | 2,66% | 137.557,00 |
| 27.05.2026 | 15,48 | 15,83 | 15,40 | 15,78 | 2,94% | 132.154,00 |
| 26.05.2026 | 15,30 | 15,42 | 15,11 | 15,33 | -0,39% | 167.279,00 |
| 25.05.2026 | 15,16 | 15,50 | 15,14 | 15,39 | 2,46% | 114.342,00 |
| 22.05.2026 | 15,10 | 15,31 | 14,83 | 15,02 | -0,99% | 45.171,00 |
| 21.05.2026 | 15,23 | 15,39 | 14,98 | 15,17 | 0,60% | 116.271,00 |
| 20.05.2026 | 14,92 | 15,31 | 14,70 | 15,08 | 1,96% | 130.925,00 |
| 19.05.2026 | 14,55 | 14,90 | 14,55 | 14,79 | 1,72% | 106.703,00 |
| 18.05.2026 | 14,40 | 14,66 | 14,05 | 14,54 | 0,97% | 147.333,00 |
| 15.05.2026 | 14,61 | 14,86 | 14,28 | 14,40 | -3,23% | 152.125,00 |
| 14.05.2026 | 14,87 | 15,16 | 14,77 | 14,88 | 0,54% | 127.982,00 |
| 13.05.2026 | 15,00 | 15,02 | 14,54 | 14,80 | -0,94% | 219.396,00 |
| 12.05.2026 | 15,29 | 15,51 | 14,39 | 14,94 | -3,18% | 195.877,00 |
| 11.05.2026 | 15,38 | 15,52 | 15,22 | 15,43 | 0,98% | 78.339,00 |
| 08.05.2026 | 15,61 | 15,62 | 15,21 | 15,28 | -2,86% | 57.580,00 |
| 07.05.2026 | 15,49 | 15,84 | 15,49 | 15,73 | 1,68% | 97.072,00 |
| 06.05.2026 | 15,41 | 15,83 | 15,32 | 15,47 | 1,51% | 116.957,00 |
| 05.05.2026 | 15,02 | 15,30 | 14,97 | 15,24 | 1,46% | 79.428,00 |
| 04.05.2026 | 15,24 | 15,42 | 14,99 | 15,02 | -1,57% | 79.059,00 |
| 30.04.2026 | 14,81 | 15,26 | 14,81 | 15,26 | 2,07% | 65.876,00 |
| 29.04.2026 | 15,17 | 15,17 | 14,82 | 14,95 | -0,99% | 125.711,00 |
| 28.04.2026 | 15,17 | 15,27 | 14,80 | 15,10 | 0,27% | 153.188,00 |
| 27.04.2026 | 14,60 | 15,06 | 14,54 | 15,06 | 3,65% | 182.927,00 |
| 24.04.2026 | 14,85 | 14,85 | 14,35 | 14,53 | -2,29% | 79.905,00 |
| 23.04.2026 | 15,02 | 15,05 | 14,72 | 14,87 | -0,87% | 104.756,00 |
| 22.04.2026 | 15,13 | 15,19 | 14,85 | 15,00 | -1,12% | 74.974,00 |
| 21.04.2026 | 15,43 | 15,43 | 15,10 | 15,17 | -1,81% | 45.382,00 |
| 20.04.2026 | 15,35 | 15,60 | 15,07 | 15,45 | -0,90% | 88.597,00 |
| 17.04.2026 | 15,45 | 15,85 | 15,34 | 15,59 | 0,91% | 358.042,00 |