18,375€
-2,00%
Echtzeit-Aktienkurs ECKERT+ZIEGLER INH O.N.
Bid:
Ask:
Aktienkurse zur ECKERT+ZIEGLER INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 18,90 | 18,95 | 18,36 | 18,42 | -1,76% | 73.224,00 |
| 14.08.2025 | 19,80 | 19,98 | 18,72 | 18,75 | -3,99% | 267.480,00 |
| 13.08.2025 | 18,93 | 21,30 | 18,46 | 19,53 | 5,85% | 623.970,00 |
| 12.08.2025 | 19,25 | 19,25 | 18,33 | 18,45 | -3,32% | 132.420,00 |
| 11.08.2025 | 19,82 | 19,90 | 18,85 | 19,08 | -2,64% | 183.678,00 |
| 08.08.2025 | 21,00 | 21,27 | 19,43 | 19,60 | -9,54% | 429.591,00 |
| 07.08.2025 | 21,00 | 21,70 | 20,88 | 21,67 | 3,83% | 182.166,00 |
| 06.08.2025 | 21,00 | 21,58 | 20,87 | 20,87 | -0,71% | 114.090,00 |
| 05.08.2025 | 20,83 | 21,33 | 20,83 | 21,02 | 1,20% | 100.086,00 |
| 04.08.2025 | 20,77 | 20,85 | 20,45 | 20,77 | 0,81% | 99.453,00 |
| 01.08.2025 | 21,88 | 21,88 | 20,53 | 20,60 | -7,35% | 175.986,00 |
| 31.07.2025 | 22,47 | 22,87 | 22,15 | 22,23 | -0,45% | 95.136,00 |
| 30.07.2025 | 22,42 | 22,63 | 22,28 | 22,33 | -1,25% | 46.275,00 |
| 29.07.2025 | 22,18 | 22,93 | 22,07 | 22,62 | 1,88% | 72.804,00 |
| 28.07.2025 | 21,82 | 22,42 | 21,78 | 22,20 | 2,54% | 97.245,00 |
| 25.07.2025 | 21,57 | 21,77 | 21,52 | 21,65 | 0,70% | 47.481,00 |
| 24.07.2025 | 21,95 | 22,05 | 21,50 | 21,50 | -1,07% | 85.452,00 |
| 23.07.2025 | 21,70 | 22,03 | 21,55 | 21,73 | 0,77% | 48.678,00 |
| 22.07.2025 | 21,82 | 21,87 | 21,45 | 21,57 | -2,34% | 34.362,00 |
| 21.07.2025 | 22,40 | 22,68 | 22,03 | 22,08 | -1,56% | 26.022,00 |
| 18.07.2025 | 22,77 | 22,77 | 22,25 | 22,43 | 0,07% | 31.683,00 |
| 17.07.2025 | 23,03 | 23,08 | 22,40 | 22,42 | -1,75% | 51.426,00 |
| 16.07.2025 | 22,42 | 22,87 | 22,42 | 22,82 | 1,71% | 58.074,00 |
| 15.07.2025 | 22,17 | 22,65 | 22,17 | 22,43 | 1,20% | 67.851,00 |
| 14.07.2025 | 21,67 | 22,27 | 21,63 | 22,17 | 1,22% | 46.602,00 |
| 11.07.2025 | 22,03 | 22,15 | 21,73 | 21,90 | -0,90% | 44.265,00 |
| 10.07.2025 | 21,98 | 22,20 | 21,67 | 22,10 | 1,38% | 44.745,00 |
| 09.07.2025 | 21,75 | 22,27 | 21,37 | 21,80 | 1,16% | 50.256,00 |
| 08.07.2025 | 22,30 | 22,30 | 21,55 | 21,55 | -2,78% | 57.846,00 |
| 07.07.2025 | 22,13 | 22,35 | 22,07 | 22,17 | 0,15% | 27.138,00 |
| 04.07.2025 | 22,12 | 22,22 | 22,00 | 22,13 | -0,60% | 31.956,00 |
| 03.07.2025 | 22,33 | 22,48 | 22,18 | 22,27 | 0,38% | 41.574,00 |
| 02.07.2025 | 22,35 | 22,42 | 21,90 | 22,18 | 0,38% | 36.333,00 |
| 01.07.2025 | 22,77 | 22,77 | 22,03 | 22,10 | -2,71% | 92.097,00 |
| 30.06.2025 | 23,07 | 23,25 | 22,52 | 22,72 | 0,44% | 75.741,00 |
| 27.06.2025 | 22,33 | 22,67 | 22,23 | 22,62 | 2,03% | 60.480,00 |
| 26.06.2025 | 22,27 | 22,33 | 22,13 | 22,17 | -0,60% | 37.314,00 |
| 25.06.2025 | 22,22 | 22,62 | 21,90 | 22,30 | 1,13% | 107.877,00 |
| 24.06.2025 | 22,05 | 22,32 | 21,65 | 22,05 | 3,60% | 83.199,00 |
| 23.06.2025 | 21,27 | 21,93 | 21,13 | 21,28 | 0,31% | 70.326,00 |
| 20.06.2025 | 21,10 | 21,57 | 21,08 | 21,22 | 0,24% | 150.240,00 |
| 19.06.2025 | 21,40 | 21,48 | 21,13 | 21,17 | -2,53% | 43.350,00 |
| 18.06.2025 | 21,80 | 21,80 | 21,38 | 21,72 | 0,54% | 60.045,00 |
| 17.06.2025 | 21,77 | 22,03 | 21,58 | 21,60 | -1,59% | 29.352,00 |
| 16.06.2025 | 21,73 | 22,15 | 21,73 | 21,95 | 0,77% | 41.649,00 |
| 13.06.2025 | 22,00 | 22,10 | 21,60 | 21,78 | -2,32% | 71.469,00 |
| 12.06.2025 | 22,35 | 22,55 | 21,90 | 22,30 | -0,45% | 60.942,00 |
| 11.06.2025 | 22,32 | 22,48 | 22,03 | 22,40 | 1,36% | 80.097,00 |
| 10.06.2025 | 22,22 | 22,40 | 22,00 | 22,10 | -0,67% | 39.150,00 |
| 09.06.2025 | 21,67 | 22,45 | 21,67 | 22,25 | 2,61% | 45.201,00 |
| 06.06.2025 | 22,50 | 22,50 | 21,27 | 21,68 | -3,49% | 133.377,00 |
| 05.06.2025 | 21,90 | 22,60 | 21,83 | 22,47 | 2,90% | 119.682,00 |
| 04.06.2025 | 21,67 | 22,05 | 21,12 | 21,83 | 3,15% | 148.230,00 |
| 03.06.2025 | 20,78 | 21,20 | 20,73 | 21,17 | 2,09% | 81.351,00 |
| 02.06.2025 | 20,47 | 20,88 | 20,40 | 20,73 | 0,65% | 48.003,00 |
| 30.05.2025 | 19,80 | 20,67 | 19,80 | 20,60 | 3,00% | 78.573,00 |
| 29.05.2025 | 20,63 | 20,72 | 19,93 | 20,00 | -1,96% | 59.043,00 |
| 28.05.2025 | 20,65 | 20,72 | 20,27 | 20,40 | -1,69% | 73.407,00 |
| 27.05.2025 | 20,98 | 21,10 | 20,70 | 20,75 | -1,50% | 44.775,00 |
| 26.05.2025 | 21,25 | 21,33 | 21,03 | 21,07 | 0,72% | 38.751,00 |
| 23.05.2025 | 21,03 | 21,70 | 20,58 | 20,92 | -0,32% | 98.376,00 |
| 22.05.2025 | 21,30 | 21,40 | 20,77 | 20,98 | -1,79% | 118.683,00 |
| 21.05.2025 | 20,72 | 21,42 | 20,50 | 21,37 | -0,23% | 134.061,00 |
| 20.05.2025 | 21,42 | 21,48 | 21,22 | 21,42 | -0,08% | 64.713,00 |
| 19.05.2025 | 21,25 | 21,47 | 20,92 | 21,43 | -0,08% | 53.136,00 |
| 16.05.2025 | 21,27 | 21,65 | 20,92 | 21,45 | 1,74% | 117.828,00 |
| 15.05.2025 | 20,65 | 21,08 | 20,20 | 21,08 | 1,28% | 130.878,00 |
| 14.05.2025 | 19,42 | 21,30 | 19,42 | 20,82 | 6,93% | 299.442,00 |
| 13.05.2025 | 19,08 | 19,68 | 18,20 | 19,47 | -2,59% | 216.672,00 |
| 12.05.2025 | 19,78 | 20,05 | 19,52 | 19,98 | 1,10% | 90.846,00 |
| 09.05.2025 | 19,70 | 19,82 | 19,57 | 19,77 | 1,19% | 46.020,00 |
| 08.05.2025 | 19,67 | 19,77 | 19,10 | 19,53 | 0,09% | 88.608,00 |
| 07.05.2025 | 20,18 | 20,18 | 19,48 | 19,52 | -2,42% | 84.294,00 |
| 06.05.2025 | 20,38 | 20,38 | 19,80 | 20,00 | -0,99% | 83.439,00 |
| 05.05.2025 | 20,12 | 20,42 | 20,12 | 20,20 | 0,41% | 59.733,00 |
| 02.05.2025 | 20,00 | 20,12 | 19,87 | 20,12 | 0,58% | 73.449,00 |
| 30.04.2025 | 19,68 | 20,00 | 19,53 | 20,00 | 1,95% | 91.563,00 |
| 29.04.2025 | 19,70 | 19,88 | 19,43 | 19,62 | -0,51% | 95.103,00 |
| 28.04.2025 | 19,45 | 19,97 | 19,38 | 19,72 | 0,60% | 145.614,00 |
| 25.04.2025 | 18,80 | 19,60 | 18,70 | 19,60 | 4,81% | 140.004,00 |
| 24.04.2025 | 18,17 | 18,70 | 17,87 | 18,70 | 2,28% | 81.831,00 |
| 23.04.2025 | 18,10 | 18,42 | 17,85 | 18,28 | 3,59% | 77.340,00 |
| 22.04.2025 | 17,73 | 17,73 | 17,35 | 17,65 | -0,09% | 36.741,00 |
| 17.04.2025 | 17,83 | 18,02 | 17,38 | 17,67 | -0,93% | 92.880,00 |
| 16.04.2025 | 17,57 | 17,87 | 17,30 | 17,83 | 0,66% | 129.723,00 |
| 15.04.2025 | 17,00 | 17,72 | 17,00 | 17,72 | 4,73% | 122.826,00 |
| 14.04.2025 | 16,67 | 16,92 | 16,48 | 16,92 | 4,42% | 71.895,00 |
| 11.04.2025 | 16,34 | 16,34 | 15,77 | 16,20 | 1,59% | 69.411,00 |
| 10.04.2025 | 17,25 | 17,25 | 15,77 | 15,95 | 4,64% | 127.641,00 |
| 09.04.2025 | 15,51 | 15,79 | 15,07 | 15,24 | -5,11% | 180.774,00 |
| 08.04.2025 | 15,83 | 16,37 | 15,71 | 16,06 | 4,83% | 128.046,00 |
| 07.04.2025 | 14,13 | 16,18 | 13,77 | 15,32 | -5,04% | 407.520,00 |
| 04.04.2025 | 17,35 | 17,50 | 15,97 | 16,13 | -7,90% | 283.275,00 |
| 03.04.2025 | 17,77 | 18,35 | 17,52 | 17,52 | -4,37% | 190.383,00 |
| 02.04.2025 | 18,43 | 18,48 | 17,95 | 18,32 | -1,08% | 112.089,00 |
| 01.04.2025 | 18,80 | 18,80 | 18,15 | 18,52 | 0,00% | 52.581,00 |
| 31.03.2025 | 18,40 | 18,87 | 18,33 | 18,52 | -1,16% | 130.122,00 |
| 28.03.2025 | 18,43 | 19,02 | 18,23 | 18,73 | 2,18% | 158.811,00 |
| 27.03.2025 | 18,47 | 18,60 | 17,07 | 18,33 | -1,26% | 339.837,00 |
| 26.03.2025 | 18,78 | 18,97 | 18,52 | 18,57 | -0,45% | 116.478,00 |