16,265€
-3,76%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 16,89 | 16,96 | 16,20 | 16,31 | -3,49% | - |
| 13.11.2025 | 16,71 | 16,90 | 16,71 | 16,90 | 8,26% | 100,00 |
| 12.11.2025 | 15,45 | 15,69 | 15,45 | 15,61 | 0,77% | 402,00 |
| 11.11.2025 | 15,61 | 15,61 | 15,49 | 15,49 | -2,70% | 20,00 |
| 10.11.2025 | 15,70 | 15,94 | 15,70 | 15,92 | 0,13% | 12,00 |
| 07.11.2025 | 15,88 | 16,00 | 15,88 | 15,90 | -0,50% | 255,00 |
| 06.11.2025 | 15,92 | 15,98 | 15,90 | 15,98 | -0,37% | 961,00 |
| 05.11.2025 | 16,23 | 16,25 | 16,04 | 16,04 | -2,25% | 480,00 |
| 04.11.2025 | 16,34 | 16,41 | 16,34 | 16,41 | -0,55% | 175,00 |
| 03.11.2025 | 16,92 | 16,92 | 16,50 | 16,50 | -2,19% | 1.035,00 |
| 31.10.2025 | 16,87 | 16,87 | 16,87 | 16,87 | -0,24% | - |
| 30.10.2025 | 16,90 | 16,91 | 16,90 | 16,91 | -0,88% | 270,00 |
| 29.10.2025 | 16,95 | 17,06 | 16,95 | 17,06 | -0,52% | 140,00 |
| 28.10.2025 | 17,24 | 17,24 | 17,15 | 17,15 | -0,52% | 65,00 |
| 27.10.2025 | 17,61 | 17,61 | 17,24 | 17,24 | -1,65% | 599,00 |
| 24.10.2025 | 17,59 | 17,59 | 17,53 | 17,53 | 0,23% | 63,00 |
| 23.10.2025 | 17,49 | 17,49 | 17,49 | 17,49 | 0,87% | 351,00 |
| 22.10.2025 | 17,22 | 17,57 | 17,17 | 17,34 | 0,58% | 370,00 |
| 21.10.2025 | 17,40 | 17,40 | 17,24 | 17,24 | -1,15% | 100,00 |
| 20.10.2025 | 17,17 | 17,44 | 17,17 | 17,44 | 3,13% | 79,00 |
| 17.10.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -0,53% | - |
| 16.10.2025 | 16,91 | 17,16 | 16,91 | 17,00 | 0,47% | 1.184,00 |
| 15.10.2025 | 17,05 | 17,05 | 16,92 | 16,92 | -0,65% | 1.140,00 |
| 14.10.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 0,24% | - |
| 13.10.2025 | 16,99 | 16,99 | 16,99 | 16,99 | -1,22% | - |
| 10.10.2025 | 17,27 | 17,27 | 17,20 | 17,20 | -0,12% | 150,00 |
| 09.10.2025 | 17,37 | 17,37 | 17,22 | 17,22 | -1,32% | 2.050,00 |
| 08.10.2025 | 17,51 | 17,54 | 17,45 | 17,45 | -1,47% | 32,00 |
| 07.10.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -1,50% | - |
| 06.10.2025 | 17,86 | 17,98 | 17,67 | 17,98 | 2,10% | 296,00 |
| 03.10.2025 | 17,61 | 17,61 | 17,61 | 17,61 | 1,44% | - |
| 02.10.2025 | 17,51 | 17,51 | 17,36 | 17,36 | -1,75% | 268,00 |
| 01.10.2025 | 17,67 | 17,67 | 17,67 | 17,67 | 0,40% | - |
| 30.09.2025 | 17,63 | 17,63 | 17,60 | 17,60 | 0,00% | 56,00 |
| 29.09.2025 | 17,64 | 17,64 | 17,60 | 17,60 | 0,57% | 120,00 |
| 26.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,05% | 1.000,00 |
| 25.09.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,28% | - |
| 24.09.2025 | 18,02 | 18,02 | 17,87 | 18,00 | -1,37% | 181,00 |
| 23.09.2025 | 18,09 | 18,25 | 18,09 | 18,25 | -0,65% | 350,00 |
| 22.09.2025 | 18,40 | 18,40 | 18,10 | 18,37 | 0,44% | 1.326,00 |
| 19.09.2025 | 17,91 | 18,29 | 17,91 | 18,29 | 0,99% | 480,00 |
| 18.09.2025 | 17,80 | 18,11 | 17,80 | 18,11 | 2,43% | 15,00 |
| 17.09.2025 | 17,66 | 17,68 | 17,65 | 17,68 | 3,15% | 70,00 |
| 16.09.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 0,23% | - |
| 15.09.2025 | 17,17 | 17,35 | 17,04 | 17,10 | -1,95% | 270,00 |
| 12.09.2025 | 17,00 | 17,53 | 17,00 | 17,44 | 2,23% | 340,00 |
| 11.09.2025 | 17,10 | 17,19 | 16,99 | 17,06 | -0,35% | - |
| 10.09.2025 | 17,56 | 17,58 | 17,12 | 17,12 | -0,90% | 393,00 |
| 09.09.2025 | 16,96 | 17,42 | 16,66 | 17,28 | 5,08% | 755,00 |
| 08.09.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -0,72% | 120,00 |
| 05.09.2025 | 16,58 | 16,58 | 16,56 | 16,56 | -1,02% | 100,00 |
| 04.09.2025 | 16,72 | 16,73 | 16,72 | 16,73 | -0,77% | 300,00 |
| 03.09.2025 | 16,72 | 16,86 | 16,72 | 16,86 | 0,12% | 200,00 |
| 02.09.2025 | 17,29 | 17,29 | 16,84 | 16,84 | -3,22% | 90,00 |
| 01.09.2025 | 17,15 | 17,40 | 17,15 | 17,40 | -0,06% | 240,00 |
| 29.08.2025 | 17,49 | 17,49 | 17,23 | 17,41 | -1,30% | 149,00 |
| 28.08.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -1,73% | - |
| 27.08.2025 | 17,35 | 17,95 | 17,35 | 17,95 | 3,40% | 634,00 |
| 26.08.2025 | 17,50 | 17,50 | 17,36 | 17,36 | 0,00% | 580,00 |
| 25.08.2025 | 17,35 | 17,54 | 17,35 | 17,36 | -0,86% | 410,00 |
| 22.08.2025 | 17,22 | 17,52 | 17,22 | 17,51 | 2,28% | 745,00 |
| 21.08.2025 | 17,41 | 17,41 | 17,12 | 17,12 | -2,95% | 810,00 |
| 20.08.2025 | 17,83 | 17,85 | 17,52 | 17,64 | -0,62% | 1.161,00 |
| 19.08.2025 | 18,07 | 18,07 | 17,75 | 17,75 | -3,11% | 1.593,00 |
| 18.08.2025 | 18,50 | 18,54 | 18,05 | 18,32 | -1,66% | 1.480,00 |
| 15.08.2025 | 18,93 | 18,93 | 18,60 | 18,63 | -1,32% | 250,00 |
| 14.08.2025 | 19,93 | 19,94 | 18,79 | 18,88 | -4,69% | 4.754,00 |
| 13.08.2025 | 18,48 | 21,28 | 18,48 | 19,81 | 7,18% | 6.546,00 |
| 12.08.2025 | 19,00 | 19,10 | 18,33 | 18,48 | -3,14% | 915,00 |
| 11.08.2025 | 19,77 | 19,77 | 19,08 | 19,08 | -2,80% | 684,00 |
| 08.08.2025 | 21,42 | 21,42 | 19,63 | 19,63 | -9,31% | 1.245,00 |
| 07.08.2025 | 20,77 | 21,65 | 20,77 | 21,65 | 2,85% | 9,00 |
| 06.08.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,48% | - |
| 05.08.2025 | 20,75 | 21,22 | 20,75 | 20,95 | 1,29% | 1.140,00 |
| 04.08.2025 | 20,68 | 20,68 | 20,68 | 20,68 | 0,00% | - |
| 01.08.2025 | 21,77 | 21,77 | 20,68 | 20,68 | -7,04% | 300,00 |
| 31.07.2025 | 22,30 | 22,63 | 22,25 | 22,25 | -0,67% | 690,00 |
| 30.07.2025 | 22,68 | 22,68 | 22,38 | 22,40 | -1,10% | 111,00 |
| 29.07.2025 | 22,07 | 22,87 | 22,07 | 22,65 | 3,98% | 831,00 |
| 28.07.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 1,95% | - |
| 25.07.2025 | 21,37 | 21,37 | 21,37 | 21,37 | -1,99% | - |
| 24.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 23.07.2025 | 21,50 | 21,80 | 21,50 | 21,80 | -0,08% | 150,00 |
| 22.07.2025 | 21,82 | 21,82 | 21,82 | 21,82 | -2,09% | - |
| 21.07.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -0,67% | 720,00 |
| 18.07.2025 | 22,43 | 22,43 | 22,43 | 22,43 | -0,15% | - |
| 17.07.2025 | 22,83 | 23,00 | 22,47 | 22,47 | -1,53% | 432,00 |
| 16.07.2025 | 22,35 | 22,82 | 22,35 | 22,82 | 1,33% | 1.020,00 |
| 15.07.2025 | 22,18 | 22,52 | 22,18 | 22,52 | 2,82% | 6,00 |
| 14.07.2025 | 21,85 | 21,90 | 21,85 | 21,90 | 0,31% | 60,00 |
| 11.07.2025 | 21,98 | 21,98 | 21,80 | 21,83 | -0,91% | 150,00 |
| 10.07.2025 | 21,78 | 22,03 | 21,78 | 22,03 | 2,56% | 690,00 |
| 09.07.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -2,79% | - |
| 08.07.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,30% | - |
| 07.07.2025 | 22,17 | 22,17 | 22,17 | 22,17 | -0,82% | - |
| 04.07.2025 | 22,20 | 22,35 | 22,20 | 22,35 | 0,30% | 30,00 |
| 03.07.2025 | 22,15 | 22,33 | 22,15 | 22,28 | 1,29% | 837,00 |
| 02.07.2025 | 22,25 | 22,25 | 22,00 | 22,00 | -2,80% | 30,00 |
| 01.07.2025 | 22,68 | 22,68 | 22,53 | 22,63 | 0,00% | 162,00 |
| 30.06.2025 | 22,63 | 22,63 | 22,63 | 22,63 | 1,34% | 90,00 |