39,400€
-2,43%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -8,55% | 100.734,00 |
| 02.10.2024 | 44,00 | 45,86 | 43,68 | 45,86 | 4,46% | 56.150,00 |
| 01.10.2024 | 44,90 | 45,22 | 43,56 | 43,90 | -2,10% | 62.343,00 |
| 30.09.2024 | 45,02 | 45,86 | 44,48 | 44,84 | 0,18% | 54.923,00 |
| 27.09.2024 | 44,78 | 45,50 | 44,02 | 44,76 | -0,04% | 39.028,00 |
| 26.09.2024 | 43,62 | 44,80 | 43,62 | 44,78 | 3,56% | 45.442,00 |
| 25.09.2024 | 43,18 | 44,36 | 42,92 | 43,24 | 0,14% | 29.781,00 |
| 24.09.2024 | 44,64 | 44,68 | 42,80 | 43,18 | -0,69% | 41.892,00 |
| 23.09.2024 | 43,50 | 43,76 | 42,64 | 43,48 | 0,14% | 19.828,00 |
| 20.09.2024 | 43,66 | 44,84 | 43,42 | 43,42 | -0,96% | 46.713,00 |
| 19.09.2024 | 41,72 | 44,48 | 41,72 | 43,84 | 5,49% | 50.483,00 |
| 18.09.2024 | 41,80 | 42,18 | 41,34 | 41,56 | -0,48% | 13.967,00 |
| 17.09.2024 | 41,82 | 43,00 | 41,56 | 41,76 | 1,36% | 24.833,00 |
| 16.09.2024 | 41,24 | 41,86 | 41,20 | 41,20 | -0,24% | 10.945,00 |
| 13.09.2024 | 40,34 | 41,54 | 40,34 | 41,30 | 2,38% | 12.723,00 |
| 12.09.2024 | 40,68 | 41,58 | 40,24 | 40,34 | -0,35% | 25.636,00 |
| 11.09.2024 | 41,00 | 41,46 | 40,48 | 40,48 | -0,78% | 13.925,00 |
| 10.09.2024 | 41,28 | 41,68 | 40,70 | 40,80 | -1,21% | 10.393,00 |
| 09.09.2024 | 40,42 | 41,56 | 40,32 | 41,30 | 1,82% | 13.463,00 |
| 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 |