40,460€
-2,55%
Echtzeit-Aktienkurs ECKERT+ZIEGLER INH O.N.
Bid:
Ask:
Aktienkurse zur ECKERT+ZIEGLER INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 41,52 | 41,56 | 40,56 | 40,56 | -2,31% | 23.778,00 |
| 05.09.2024 | 41,88 | 41,88 | 41,00 | 41,52 | -0,67% | 26.081,00 |
| 04.09.2024 | 41,76 | 42,50 | 41,08 | 41,80 | 0,00% | 17.318,00 |
| 03.09.2024 | 43,06 | 43,20 | 41,42 | 41,80 | -2,97% | 23.519,00 |
| 02.09.2024 | 43,20 | 43,50 | 41,20 | 43,08 | -0,60% | 38.631,00 |
| 30.08.2024 | 43,02 | 43,82 | 43,02 | 43,34 | 0,00% | 14.433,00 |
| 29.08.2024 | 44,50 | 44,50 | 42,72 | 43,34 | -3,26% | 17.863,00 |
| 28.08.2024 | 44,96 | 45,10 | 44,58 | 44,80 | -0,13% | 17.408,00 |
| 27.08.2024 | 44,70 | 45,14 | 44,44 | 44,86 | 0,90% | 22.540,00 |
| 26.08.2024 | 44,70 | 45,42 | 44,46 | 44,46 | -0,27% | 15.011,00 |
| 23.08.2024 | 44,00 | 44,88 | 43,20 | 44,58 | 1,55% | 22.367,00 |
| 22.08.2024 | 44,40 | 45,38 | 43,90 | 43,90 | -0,18% | 28.240,00 |
| 21.08.2024 | 43,22 | 43,98 | 43,22 | 43,98 | 1,62% | 17.248,00 |
| 20.08.2024 | 43,18 | 44,28 | 43,16 | 43,28 | 0,23% | 13.817,00 |
| 19.08.2024 | 43,64 | 43,86 | 42,66 | 43,18 | -0,74% | 13.724,00 |
| 16.08.2024 | 43,06 | 43,80 | 43,06 | 43,50 | 0,65% | 15.881,00 |
| 15.08.2024 | 42,48 | 43,30 | 42,26 | 43,22 | 1,79% | 15.848,00 |
| 14.08.2024 | 43,00 | 43,08 | 41,82 | 42,46 | -0,47% | 15.590,00 |
| 13.08.2024 | 42,36 | 42,92 | 41,94 | 42,66 | 0,57% | 11.877,00 |
| 12.08.2024 | 42,00 | 42,94 | 41,90 | 42,42 | 1,34% | 27.145,00 |
| 09.08.2024 | 41,90 | 43,26 | 40,80 | 41,86 | 3,31% | 49.691,00 |
| 08.08.2024 | 40,82 | 40,98 | 39,66 | 40,52 | -0,44% | 26.892,00 |
| 07.08.2024 | 41,46 | 41,46 | 40,32 | 40,70 | -0,73% | 29.015,00 |
| 06.08.2024 | 40,50 | 41,10 | 40,30 | 41,00 | 2,19% | 28.752,00 |
| 05.08.2024 | 38,50 | 40,78 | 38,34 | 40,12 | -3,56% | 102.939,00 |
| 02.08.2024 | 42,40 | 42,72 | 41,06 | 41,60 | -3,03% | 31.757,00 |
| 01.08.2024 | 43,54 | 43,62 | 42,78 | 42,90 | -1,11% | 16.434,00 |
| 31.07.2024 | 43,10 | 43,38 | 42,98 | 43,38 | 1,21% | 13.870,00 |
| 30.07.2024 | 42,78 | 43,06 | 42,54 | 42,86 | 0,00% | 9.683,00 |
| 29.07.2024 | 43,60 | 43,60 | 42,56 | 42,86 | -1,15% | 22.211,00 |
| 26.07.2024 | 42,72 | 43,80 | 42,48 | 43,36 | 2,12% | 25.574,00 |
| 25.07.2024 | 44,30 | 44,40 | 41,30 | 42,46 | -4,67% | 77.306,00 |
| 24.07.2024 | 44,60 | 44,86 | 44,18 | 44,54 | -0,49% | 16.967,00 |
| 23.07.2024 | 45,12 | 45,32 | 44,50 | 44,76 | -0,71% | 18.926,00 |
| 22.07.2024 | 44,92 | 45,76 | 44,50 | 45,08 | 1,17% | 31.265,00 |
| 19.07.2024 | 45,24 | 45,38 | 44,44 | 44,56 | -2,15% | 18.292,00 |
| 18.07.2024 | 46,50 | 47,20 | 45,34 | 45,54 | -1,17% | 46.630,00 |
| 17.07.2024 | 49,10 | 49,60 | 45,26 | 46,08 | -7,21% | 131.003,00 |
| 16.07.2024 | 44,18 | 50,05 | 43,82 | 49,66 | 11,65% | 132.071,00 |
| 15.07.2024 | 45,10 | 45,14 | 44,42 | 44,48 | -2,16% | 15.778,00 |
| 12.07.2024 | 45,72 | 45,72 | 44,48 | 45,46 | -0,26% | 25.132,00 |
| 11.07.2024 | 44,88 | 45,66 | 44,50 | 45,58 | 1,02% | 13.358,00 |
| 10.07.2024 | 44,82 | 45,20 | 44,16 | 45,12 | 0,67% | 20.754,00 |
| 09.07.2024 | 44,94 | 45,44 | 44,48 | 44,82 | 0,09% | 28.294,00 |
| 08.07.2024 | 46,00 | 46,36 | 44,78 | 44,78 | -2,74% | 24.095,00 |
| 05.07.2024 | 46,38 | 47,00 | 45,88 | 46,04 | 0,00% | 18.472,00 |
| 04.07.2024 | 45,96 | 46,60 | 45,76 | 46,04 | 1,01% | 12.076,00 |
| 03.07.2024 | 45,50 | 46,02 | 45,06 | 45,58 | 1,33% | 26.735,00 |
| 02.07.2024 | 45,80 | 46,00 | 44,78 | 44,98 | -2,26% | 20.605,00 |
| 01.07.2024 | 46,34 | 46,56 | 45,48 | 46,02 | 0,35% | 21.928,00 |
| 28.06.2024 | 48,14 | 48,14 | 45,52 | 45,86 | -4,22% | 46.941,00 |
| 27.06.2024 | 47,56 | 49,00 | 47,22 | 47,88 | 1,10% | 57.231,00 |
| 26.06.2024 | 48,88 | 49,70 | 46,96 | 47,36 | -3,11% | 61.907,00 |
| 25.06.2024 | 45,18 | 49,04 | 44,80 | 48,88 | 7,19% | 123.663,00 |
| 24.06.2024 | 45,20 | 46,32 | 44,94 | 45,60 | 1,33% | 33.180,00 |
| 21.06.2024 | 45,78 | 45,86 | 44,24 | 45,00 | -1,10% | 66.773,00 |
| 20.06.2024 | 44,48 | 45,66 | 44,14 | 45,50 | 3,27% | 28.845,00 |
| 19.06.2024 | 43,76 | 44,60 | 43,62 | 44,06 | 0,05% | 28.755,00 |
| 18.06.2024 | 44,80 | 44,94 | 43,82 | 44,04 | -1,92% | 24.702,00 |
| 17.06.2024 | 45,00 | 45,54 | 44,36 | 44,90 | 0,13% | 36.129,00 |
| 14.06.2024 | 45,98 | 46,18 | 43,72 | 44,84 | -2,10% | 76.482,00 |
| 13.06.2024 | 47,58 | 47,76 | 45,62 | 45,80 | -4,30% | 47.639,00 |
| 12.06.2024 | 47,36 | 48,22 | 47,18 | 47,86 | 1,18% | 39.513,00 |
| 11.06.2024 | 47,70 | 47,90 | 46,90 | 47,30 | -1,29% | 35.287,00 |
| 10.06.2024 | 47,88 | 48,16 | 47,18 | 47,92 | -0,46% | 79.902,00 |
| 07.06.2024 | 48,38 | 48,50 | 47,60 | 48,14 | -0,37% | 33.697,00 |
| 06.06.2024 | 48,22 | 49,50 | 48,22 | 48,32 | 0,46% | 51.167,00 |
| 05.06.2024 | 47,98 | 48,22 | 47,48 | 48,10 | 0,12% | 26.857,00 |
| 04.06.2024 | 46,06 | 48,88 | 46,04 | 48,04 | 3,40% | 86.299,00 |
| 03.06.2024 | 46,08 | 46,46 | 45,44 | 46,46 | 1,75% | 41.995,00 |
| 31.05.2024 | 45,18 | 45,98 | 44,80 | 45,66 | 1,33% | 54.167,00 |
| 30.05.2024 | 43,78 | 45,20 | 43,54 | 45,06 | 2,18% | 34.710,00 |
| 29.05.2024 | 44,26 | 44,56 | 43,92 | 44,10 | -1,30% | 75.544,00 |
| 28.05.2024 | 45,70 | 46,08 | 43,92 | 44,68 | -2,49% | 65.260,00 |
| 27.05.2024 | 46,34 | 46,70 | 45,72 | 45,82 | -0,82% | 14.503,00 |
| 24.05.2024 | 45,50 | 46,34 | 45,50 | 46,20 | 0,92% | 55.340,00 |
| 23.05.2024 | 45,70 | 46,96 | 45,70 | 45,78 | -0,78% | 45.600,00 |
| 22.05.2024 | 46,34 | 46,72 | 45,56 | 46,14 | -1,24% | 31.367,00 |
| 21.05.2024 | 46,76 | 46,86 | 46,18 | 46,72 | -0,26% | 44.707,00 |
| 20.05.2024 | 46,20 | 46,94 | 46,02 | 46,84 | 0,73% | 23.313,00 |
| 17.05.2024 | 46,20 | 46,50 | 45,62 | 46,50 | -0,21% | 36.656,00 |
| 16.05.2024 | 46,26 | 47,32 | 46,02 | 46,60 | 0,52% | 99.070,00 |
| 15.05.2024 | 44,26 | 46,64 | 44,00 | 46,36 | 4,74% | 166.719,00 |
| 14.05.2024 | 39,72 | 44,26 | 39,72 | 44,26 | 9,66% | 219.797,00 |
| 13.05.2024 | 40,86 | 40,96 | 40,08 | 40,36 | -0,79% | 29.828,00 |
| 10.05.2024 | 40,16 | 40,72 | 39,92 | 40,68 | 1,70% | 41.923,00 |
| 09.05.2024 | 39,50 | 40,24 | 39,46 | 40,00 | 0,70% | 26.666,00 |
| 08.05.2024 | 39,82 | 40,32 | 39,48 | 39,72 | -0,20% | 33.046,00 |
| 07.05.2024 | 39,50 | 40,04 | 39,02 | 39,80 | 0,96% | 37.401,00 |
| 06.05.2024 | 38,54 | 39,82 | 38,54 | 39,42 | 2,76% | 49.457,00 |
| 03.05.2024 | 37,08 | 38,86 | 37,08 | 38,36 | 3,73% | 53.726,00 |
| 02.05.2024 | 37,24 | 37,64 | 36,70 | 36,98 | -0,64% | 36.081,00 |
| 30.04.2024 | 37,22 | 37,64 | 37,06 | 37,22 | -0,27% | 36.515,00 |
| 29.04.2024 | 36,88 | 37,32 | 36,68 | 37,32 | 1,63% | 28.982,00 |
| 26.04.2024 | 36,46 | 36,88 | 36,30 | 36,72 | 1,89% | 33.372,00 |
| 25.04.2024 | 36,58 | 36,70 | 36,02 | 36,04 | -1,26% | 37.376,00 |
| 24.04.2024 | 37,28 | 37,76 | 35,64 | 36,50 | -2,20% | 68.175,00 |
| 23.04.2024 | 37,20 | 37,94 | 36,24 | 37,32 | 2,81% | 78.534,00 |
| 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 |