37,280€
2,70%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 37,10 | 37,92 | 36,16 | 37,41 | 3,06% | - |
| 22.04.2024 | 33,40 | 37,30 | 33,16 | 36,30 | 9,34% | 138.959,00 |
| 19.04.2024 | 32,98 | 33,20 | 32,74 | 33,20 | -0,24% | 64.334,00 |
| 18.04.2024 | 33,62 | 33,62 | 32,84 | 33,28 | -1,19% | 35.191,00 |
| 17.04.2024 | 34,10 | 34,28 | 33,52 | 33,68 | -1,06% | 34.494,00 |
| 16.04.2024 | 34,40 | 34,50 | 33,80 | 34,04 | -3,24% | 31.933,00 |
| 15.04.2024 | 34,26 | 35,54 | 34,24 | 35,18 | 2,27% | 50.244,00 |
| 12.04.2024 | 35,54 | 35,86 | 34,26 | 34,40 | -3,10% | 85.461,00 |
| 11.04.2024 | 35,90 | 36,22 | 35,30 | 35,50 | -1,44% | 43.739,00 |
| 10.04.2024 | 36,68 | 36,98 | 35,72 | 36,02 | -1,32% | 34.380,00 |
| 09.04.2024 | 36,82 | 36,94 | 36,32 | 36,50 | -0,98% | 29.974,00 |
| 08.04.2024 | 36,60 | 37,34 | 36,56 | 36,86 | 0,60% | 37.710,00 |
| 05.04.2024 | 37,40 | 37,92 | 36,56 | 36,64 | -3,17% | 31.383,00 |
| 04.04.2024 | 37,30 | 37,84 | 36,82 | 37,84 | 1,01% | 26.438,00 |
| 03.04.2024 | 36,84 | 37,50 | 36,60 | 37,46 | 1,57% | 30.995,00 |
| 02.04.2024 | 37,58 | 37,94 | 36,60 | 36,88 | -1,60% | 48.561,00 |
| 28.03.2024 | 37,40 | 37,86 | 36,64 | 37,48 | 0,70% | 34.987,00 |
| 27.03.2024 | 37,52 | 37,70 | 37,12 | 37,22 | -0,48% | 52.884,00 |
| 26.03.2024 | 38,08 | 38,12 | 36,82 | 37,40 | -1,01% | 73.231,00 |
| 25.03.2024 | 37,80 | 38,52 | 37,46 | 37,78 | 1,23% | 53.667,00 |
| 22.03.2024 | 40,00 | 40,44 | 36,86 | 37,32 | -6,18% | 222.736,00 |
| 21.03.2024 | 39,72 | 39,90 | 39,00 | 39,78 | 1,07% | 48.139,00 |
| 20.03.2024 | 36,80 | 39,74 | 35,70 | 39,36 | 1,76% | 132.183,00 |
| 19.03.2024 | 37,94 | 39,46 | 37,90 | 38,68 | 1,84% | 53.811,00 |
| 18.03.2024 | 37,46 | 38,40 | 37,46 | 37,98 | 2,04% | 69.459,00 |
| 15.03.2024 | 37,94 | 37,94 | 37,22 | 37,22 | -1,43% | 144.531,00 |
| 14.03.2024 | 38,00 | 38,24 | 37,48 | 37,76 | -0,94% | 26.724,00 |
| 13.03.2024 | 38,34 | 38,82 | 38,06 | 38,12 | -0,31% | 18.633,00 |
| 12.03.2024 | 38,48 | 38,82 | 38,12 | 38,24 | -0,21% | 34.266,00 |
| 11.03.2024 | 37,42 | 38,40 | 37,00 | 38,32 | 2,46% | 33.024,00 |
| 08.03.2024 | 37,22 | 37,84 | 37,06 | 37,40 | -0,11% | 36.683,00 |
| 07.03.2024 | 38,30 | 38,30 | 37,40 | 37,44 | -1,99% | 27.484,00 |
| 06.03.2024 | 37,80 | 38,94 | 37,76 | 38,20 | 3,19% | 87.300,00 |
| 05.03.2024 | 40,10 | 40,28 | 35,24 | 37,02 | -10,36% | 491.423,00 |
| 04.03.2024 | 42,36 | 42,68 | 41,06 | 41,30 | -2,50% | 45.664,00 |
| 01.03.2024 | 42,76 | 42,94 | 41,60 | 42,36 | 0,05% | 41.344,00 |
| 29.02.2024 | 42,92 | 43,22 | 42,04 | 42,34 | -1,35% | 29.969,00 |
| 28.02.2024 | 42,44 | 43,30 | 42,10 | 42,92 | 0,61% | 32.083,00 |
| 27.02.2024 | 43,40 | 43,50 | 41,24 | 42,66 | -1,34% | 48.090,00 |
| 26.02.2024 | 41,96 | 43,24 | 41,88 | 43,24 | 2,32% | 43.217,00 |
| 23.02.2024 | 41,92 | 42,26 | 41,42 | 42,26 | 1,15% | 42.239,00 |
| 22.02.2024 | 41,78 | 42,52 | 41,18 | 41,78 | 0,05% | 36.912,00 |
| 21.02.2024 | 40,90 | 41,78 | 40,60 | 41,76 | 1,70% | 43.589,00 |
| 20.02.2024 | 41,08 | 41,46 | 40,68 | 41,06 | -0,19% | 47.009,00 |
| 19.02.2024 | 41,20 | 41,98 | 40,96 | 41,14 | -2,14% | 42.568,00 |
| 16.02.2024 | 43,54 | 43,66 | 41,38 | 42,04 | -2,59% | 40.259,00 |
| 15.02.2024 | 42,90 | 43,92 | 42,90 | 43,16 | 0,94% | 32.572,00 |
| 14.02.2024 | 40,96 | 42,76 | 40,96 | 42,76 | 3,59% | 52.325,00 |
| 13.02.2024 | 42,00 | 42,42 | 40,48 | 41,28 | -1,95% | 65.546,00 |
| 12.02.2024 | 44,86 | 45,00 | 41,50 | 42,10 | -5,82% | 96.586,00 |
| 09.02.2024 | 45,00 | 45,00 | 44,28 | 44,70 | -1,19% | 26.926,00 |
| 08.02.2024 | 44,72 | 45,30 | 44,54 | 45,24 | 2,12% | 33.464,00 |
| 07.02.2024 | 44,90 | 45,00 | 43,84 | 44,30 | -1,25% | 16.457,00 |
| 06.02.2024 | 45,96 | 46,30 | 44,78 | 44,86 | -1,19% | 27.553,00 |
| 05.02.2024 | 44,42 | 45,40 | 44,26 | 45,40 | 1,84% | 27.912,00 |
| 02.02.2024 | 46,22 | 46,22 | 44,48 | 44,58 | -2,75% | 30.265,00 |
| 01.02.2024 | 46,24 | 46,56 | 45,76 | 45,84 | -1,25% | 30.192,00 |
| 31.01.2024 | 46,02 | 46,90 | 45,60 | 46,42 | 0,52% | 52.341,00 |
| 30.01.2024 | 46,50 | 46,70 | 45,82 | 46,18 | -0,30% | 28.538,00 |
| 29.01.2024 | 45,00 | 46,40 | 44,70 | 46,32 | 2,48% | 40.311,00 |
| 26.01.2024 | 44,96 | 45,22 | 43,92 | 45,20 | -0,22% | 46.209,00 |
| 25.01.2024 | 44,02 | 45,42 | 43,62 | 45,30 | 2,49% | 57.871,00 |
| 24.01.2024 | 44,08 | 45,98 | 44,06 | 44,20 | 0,59% | 77.745,00 |
| 23.01.2024 | 43,82 | 45,00 | 43,48 | 43,94 | 0,87% | 70.076,00 |
| 22.01.2024 | 42,44 | 44,90 | 42,44 | 43,56 | 3,91% | 91.828,00 |
| 19.01.2024 | 40,58 | 41,94 | 40,58 | 41,92 | 3,61% | 45.302,00 |
| 18.01.2024 | 40,10 | 40,88 | 39,88 | 40,46 | 0,50% | 38.867,00 |
| 17.01.2024 | 40,40 | 40,54 | 39,50 | 40,26 | -2,33% | 66.734,00 |
| 16.01.2024 | 41,20 | 41,50 | 40,96 | 41,22 | -0,67% | 25.200,00 |
| 15.01.2024 | 42,20 | 42,28 | 41,44 | 41,50 | -1,80% | 23.304,00 |
| 12.01.2024 | 42,74 | 43,18 | 41,98 | 42,26 | -0,42% | 49.656,00 |
| 11.01.2024 | 43,86 | 44,08 | 42,44 | 42,44 | -2,53% | 63.029,00 |
| 10.01.2024 | 43,76 | 43,88 | 43,40 | 43,54 | 0,46% | 34.580,00 |
| 09.01.2024 | 43,90 | 44,18 | 42,48 | 43,34 | -0,28% | 58.791,00 |
| 08.01.2024 | 40,62 | 43,48 | 40,62 | 43,46 | 7,26% | 94.758,00 |
| 05.01.2024 | 40,22 | 40,80 | 39,92 | 40,52 | -0,44% | 35.759,00 |
| 04.01.2024 | 39,24 | 40,82 | 39,24 | 40,70 | 2,93% | 56.208,00 |
| 03.01.2024 | 39,70 | 40,00 | 38,64 | 39,54 | -0,55% | 50.665,00 |
| 02.01.2024 | 41,40 | 41,88 | 39,06 | 39,76 | -3,73% | 64.327,00 |
| 29.12.2023 | 41,50 | 41,60 | 41,12 | 41,30 | -0,72% | 16.493,00 |
| 28.12.2023 | 42,16 | 42,20 | 41,16 | 41,60 | -0,67% | 30.220,00 |
| 27.12.2023 | 40,60 | 42,10 | 40,60 | 41,88 | 3,61% | 86.584,00 |
| 22.12.2023 | 40,56 | 40,98 | 39,68 | 40,42 | -0,69% | 32.324,00 |
| 21.12.2023 | 39,78 | 40,70 | 39,38 | 40,70 | 1,19% | 34.179,00 |
| 20.12.2023 | 39,24 | 40,46 | 38,96 | 40,22 | 2,92% | 70.927,00 |
| 19.12.2023 | 37,26 | 39,32 | 37,26 | 39,08 | 5,11% | 72.041,00 |
| 18.12.2023 | 37,40 | 37,96 | 36,98 | 37,18 | -1,01% | 34.456,00 |
| 15.12.2023 | 37,94 | 38,40 | 37,34 | 37,56 | -1,16% | 42.411,00 |
| 14.12.2023 | 37,70 | 39,08 | 37,68 | 38,00 | 2,48% | 83.996,00 |
| 13.12.2023 | 36,10 | 37,30 | 36,10 | 37,08 | 2,54% | 46.249,00 |
| 12.12.2023 | 37,40 | 37,40 | 35,70 | 36,16 | -2,43% | 69.724,00 |
| 11.12.2023 | 37,50 | 37,70 | 36,98 | 37,06 | -0,54% | 22.079,00 |
| 08.12.2023 | 37,20 | 37,60 | 37,10 | 37,26 | -0,11% | 44.538,00 |
| 07.12.2023 | 37,70 | 37,78 | 36,96 | 37,30 | -1,32% | 29.639,00 |
| 06.12.2023 | 37,26 | 38,06 | 36,98 | 37,80 | 1,67% | 16.071,00 |
| 05.12.2023 | 37,50 | 37,78 | 37,00 | 37,18 | -1,22% | 26.508,00 |
| 04.12.2023 | 38,60 | 38,92 | 37,58 | 37,64 | -2,08% | 28.379,00 |
| 01.12.2023 | 37,46 | 38,70 | 37,20 | 38,44 | 2,78% | 37.998,00 |
| 30.11.2023 | 37,54 | 37,72 | 36,80 | 37,40 | -0,37% | 51.450,00 |
| 29.11.2023 | 37,66 | 37,80 | 37,18 | 37,54 | 0,11% | 38.553,00 |