45,040€
0,22%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 44,83 | 45,04 | 44,52 | 45,03 | 0,20% | - |
| 18.12.2024 | 44,20 | 44,94 | 44,20 | 44,94 | 0,00% | 120,00 |
| 17.12.2024 | 45,48 | 45,48 | 44,94 | 44,94 | -1,36% | 564,00 |
| 16.12.2024 | 45,60 | 46,28 | 45,56 | 45,56 | -0,61% | 152,00 |
| 13.12.2024 | 45,64 | 45,84 | 45,64 | 45,84 | 0,39% | 200,00 |
| 12.12.2024 | 46,20 | 46,20 | 45,66 | 45,66 | -1,42% | 582,00 |
| 11.12.2024 | 45,40 | 46,70 | 45,40 | 46,32 | 1,05% | 664,00 |
| 10.12.2024 | 46,16 | 46,16 | 45,84 | 45,84 | -3,41% | 700,00 |
| 09.12.2024 | 47,00 | 47,46 | 47,00 | 47,46 | 1,11% | 345,00 |
| 06.12.2024 | 47,06 | 47,06 | 46,94 | 46,94 | -0,51% | 50,00 |
| 05.12.2024 | 45,86 | 47,18 | 45,86 | 47,18 | 2,57% | 250,00 |
| 04.12.2024 | 45,82 | 46,12 | 45,24 | 46,00 | -1,12% | 860,00 |
| 03.12.2024 | 47,68 | 47,68 | 46,38 | 46,52 | -1,15% | 1.620,00 |
| 02.12.2024 | 45,68 | 47,28 | 45,68 | 47,06 | 2,62% | 1.182,00 |
| 29.11.2024 | 44,98 | 45,86 | 44,98 | 45,86 | 1,24% | 98,00 |
| 28.11.2024 | 43,76 | 45,30 | 43,76 | 45,30 | 2,17% | 469,00 |
| 27.11.2024 | 42,98 | 44,34 | 42,98 | 44,34 | 2,21% | 3.264,00 |
| 26.11.2024 | 41,86 | 43,38 | 41,86 | 43,38 | 3,43% | 460,00 |
| 25.11.2024 | 39,82 | 41,94 | 39,82 | 41,94 | 4,54% | 208,00 |
| 22.11.2024 | 36,66 | 40,12 | 36,66 | 40,12 | 9,74% | 122,00 |
| 21.11.2024 | 37,04 | 37,04 | 36,46 | 36,56 | -1,24% | 136,00 |
| 20.11.2024 | 37,56 | 37,56 | 37,02 | 37,02 | -1,33% | 300,00 |
| 19.11.2024 | 37,88 | 37,88 | 37,52 | 37,52 | -1,21% | 135,00 |
| 18.11.2024 | 38,30 | 38,30 | 37,98 | 37,98 | -1,86% | 155,00 |
| 15.11.2024 | 40,24 | 40,24 | 38,70 | 38,70 | -3,97% | 100,00 |
| 14.11.2024 | 39,36 | 40,80 | 37,96 | 40,30 | 4,35% | 2.245,00 |
| 13.11.2024 | 38,62 | 38,62 | 38,62 | 38,62 | -0,72% | - |
| 12.11.2024 | 39,20 | 39,20 | 38,90 | 38,90 | -2,70% | 3,00 |
| 11.11.2024 | 39,44 | 39,98 | 39,44 | 39,98 | 1,16% | 1,00 |
| 08.11.2024 | 39,52 | 39,52 | 39,52 | 39,52 | 1,86% | - |
| 07.11.2024 | 37,86 | 38,80 | 37,86 | 38,80 | 2,92% | 147,00 |
| 06.11.2024 | 38,66 | 38,66 | 37,70 | 37,70 | -2,13% | 1.315,00 |
| 05.11.2024 | 38,52 | 38,52 | 38,52 | 38,52 | -0,87% | - |
| 04.11.2024 | 38,86 | 38,86 | 38,86 | 38,86 | 0,15% | - |
| 01.11.2024 | 39,04 | 39,26 | 38,80 | 38,80 | -2,46% | 631,00 |
| 31.10.2024 | 40,02 | 40,02 | 39,78 | 39,78 | -0,70% | 258,00 |
| 30.10.2024 | 42,10 | 42,10 | 40,06 | 40,06 | -4,25% | 175,00 |
| 29.10.2024 | 41,84 | 41,84 | 41,84 | 41,84 | -0,48% | - |
| 28.10.2024 | 42,04 | 42,04 | 42,04 | 42,04 | 0,10% | 20,00 |
| 25.10.2024 | 43,26 | 43,74 | 42,00 | 42,00 | -2,82% | 715,00 |
| 24.10.2024 | 43,78 | 43,78 | 43,22 | 43,22 | -2,22% | 230,00 |
| 23.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,41% | 50,00 |
| 22.10.2024 | 44,50 | 45,06 | 44,38 | 44,38 | 0,86% | 400,00 |
| 21.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,30% | - |
| 18.10.2024 | 42,40 | 44,60 | 42,40 | 44,58 | 4,21% | 710,00 |
| 17.10.2024 | 41,74 | 42,78 | 41,74 | 42,78 | 0,61% | 350,00 |
| 16.10.2024 | 41,62 | 42,58 | 41,62 | 42,52 | 0,95% | 398,00 |
| 15.10.2024 | 42,40 | 42,40 | 42,12 | 42,12 | -0,28% | 278,00 |
| 14.10.2024 | 42,00 | 42,24 | 42,00 | 42,24 | 1,10% | 42,00 |
| 11.10.2024 | 40,48 | 41,78 | 40,48 | 41,78 | 3,21% | 30,00 |
| 10.10.2024 | 40,94 | 40,94 | 40,48 | 40,48 | -1,99% | 303,00 |
| 09.10.2024 | 40,88 | 41,40 | 40,88 | 41,30 | -0,53% | 289,00 |
| 08.10.2024 | 40,36 | 41,52 | 40,00 | 41,52 | 2,67% | 1.785,00 |
| 07.10.2024 | 41,50 | 41,50 | 40,44 | 40,44 | -3,07% | 302,00 |
| 04.10.2024 | 41,84 | 41,84 | 41,72 | 41,72 | -1,70% | 30,00 |
| 03.10.2024 | 40,18 | 42,44 | 40,18 | 42,44 | 9,47% | 3.350,00 |
| 02.10.2024 | 38,77 | 38,77 | 38,77 | 38,77 | -0,05% | - |
| 01.10.2024 | 39,71 | 39,71 | 38,79 | 38,79 | -3,24% | 40,00 |
| 30.09.2024 | 40,01 | 40,33 | 40,01 | 40,08 | 0,31% | 142,00 |
| 27.09.2024 | 39,73 | 40,12 | 39,73 | 39,96 | 1,49% | 498,00 |
| 26.09.2024 | 38,56 | 39,59 | 38,56 | 39,37 | 2,31% | 405,00 |
| 25.09.2024 | 38,24 | 39,11 | 38,24 | 38,48 | -0,92% | 1.174,00 |
| 24.09.2024 | 39,80 | 39,80 | 38,84 | 38,84 | -1,93% | 435,00 |
| 23.09.2024 | 38,47 | 39,60 | 38,31 | 39,60 | 2,01% | 170,00 |
| 20.09.2024 | 38,77 | 39,60 | 38,77 | 38,82 | -1,13% | 182,00 |
| 19.09.2024 | 36,96 | 39,27 | 36,96 | 39,27 | 6,41% | 700,00 |
| 18.09.2024 | 36,90 | 36,90 | 36,90 | 36,90 | -0,34% | 300,00 |
| 17.09.2024 | 36,55 | 37,03 | 36,55 | 37,03 | 1,46% | 119,00 |
| 16.09.2024 | 36,49 | 36,49 | 36,49 | 36,49 | 1,48% | - |
| 13.09.2024 | 35,96 | 35,96 | 35,96 | 35,96 | -0,98% | - |
| 12.09.2024 | 36,10 | 36,32 | 36,10 | 36,32 | 0,39% | 15,00 |
| 11.09.2024 | 35,98 | 36,17 | 35,98 | 36,17 | -0,63% | 171,00 |
| 10.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,14% | - |
| 09.09.2024 | 35,75 | 36,00 | 35,75 | 36,00 | 0,45% | 20,00 |
| 06.09.2024 | 36,62 | 36,62 | 35,84 | 35,84 | -2,61% | 100,00 |
| 05.09.2024 | 36,87 | 36,87 | 36,80 | 36,80 | -1,57% | 50,00 |
| 04.09.2024 | 36,76 | 37,38 | 36,76 | 37,38 | -1,59% | 120,00 |
| 03.09.2024 | 37,99 | 37,99 | 37,99 | 37,99 | -0,93% | - |
| 02.09.2024 | 38,34 | 38,34 | 38,34 | 38,34 | -0,19% | - |
| 30.08.2024 | 38,41 | 38,41 | 38,41 | 38,41 | 0,70% | - |
| 29.08.2024 | 39,48 | 39,48 | 38,15 | 38,15 | -3,90% | 52,00 |
| 28.08.2024 | 39,69 | 39,69 | 39,69 | 39,69 | 0,04% | - |
| 27.08.2024 | 39,36 | 39,68 | 39,36 | 39,68 | -0,98% | 5,00 |
| 26.08.2024 | 39,30 | 40,07 | 39,30 | 40,07 | 3,25% | 30,00 |
| 23.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,73% | - |
| 22.08.2024 | 38,79 | 39,09 | 38,79 | 39,09 | 2,33% | 172,00 |
| 21.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,19% | 200,00 |
| 20.08.2024 | 38,13 | 38,13 | 38,13 | 38,13 | -0,60% | - |
| 19.08.2024 | 38,36 | 38,36 | 38,36 | 38,36 | -0,05% | 200,00 |
| 16.08.2024 | 38,24 | 38,41 | 38,24 | 38,38 | 1,98% | 183,00 |
| 15.08.2024 | 37,63 | 37,63 | 37,63 | 37,63 | 1,05% | - |
| 14.08.2024 | 37,79 | 38,22 | 37,24 | 37,24 | -0,62% | 48,00 |
| 13.08.2024 | 37,47 | 37,47 | 37,47 | 37,47 | 1,10% | - |
| 12.08.2024 | 37,06 | 37,06 | 37,06 | 37,06 | 0,92% | - |
| 09.08.2024 | 37,20 | 38,22 | 36,72 | 36,72 | 3,30% | 300,00 |
| 08.08.2024 | 36,07 | 36,07 | 35,55 | 35,55 | -2,77% | 139,00 |
| 07.08.2024 | 36,56 | 36,56 | 36,56 | 36,56 | 0,59% | - |
| 06.08.2024 | 35,57 | 36,35 | 35,57 | 36,35 | 2,25% | 25,00 |
| 05.08.2024 | 35,98 | 35,98 | 33,77 | 35,55 | -2,91% | 2.402,00 |
| 02.08.2024 | 37,68 | 37,68 | 36,62 | 36,62 | -4,19% | 200,00 |