15,665€
0,16%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 16,08 | 16,08 | 16,08 | 16,08 | 2,81% | - |
| 22.01.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 1,36% | - |
| 21.01.2026 | 15,43 | 15,43 | 15,43 | 15,43 | -1,03% | 20,00 |
| 20.01.2026 | 15,70 | 15,70 | 15,51 | 15,59 | -1,64% | 652,00 |
| 19.01.2026 | 16,22 | 16,30 | 15,85 | 15,85 | -3,41% | 515,00 |
| 16.01.2026 | 16,16 | 16,41 | 16,16 | 16,41 | 2,95% | 463,00 |
| 15.01.2026 | 16,15 | 16,15 | 15,94 | 15,94 | -0,93% | 1.300,00 |
| 14.01.2026 | 16,09 | 16,09 | 16,09 | 16,09 | -1,05% | - |
| 13.01.2026 | 16,26 | 16,26 | 16,26 | 16,26 | -0,97% | 500,00 |
| 12.01.2026 | 16,58 | 16,58 | 16,42 | 16,42 | 1,30% | 650,00 |
| 09.01.2026 | 15,39 | 16,30 | 15,39 | 16,21 | 3,25% | 450,00 |
| 08.01.2026 | 15,66 | 15,70 | 15,66 | 15,70 | -0,70% | 100,00 |
| 07.01.2026 | 15,81 | 15,81 | 15,81 | 15,81 | 1,22% | - |
| 06.01.2026 | 15,05 | 15,62 | 15,05 | 15,62 | 5,33% | 50,00 |
| 05.01.2026 | 15,15 | 15,15 | 14,83 | 14,83 | -2,05% | 450,00 |
| 02.01.2026 | 15,24 | 15,24 | 15,14 | 15,14 | -0,66% | 300,00 |
| 30.12.2025 | 15,23 | 15,24 | 15,23 | 15,24 | 2,08% | 400,00 |
| 29.12.2025 | 14,93 | 14,93 | 14,93 | 14,93 | -1,13% | - |
| 23.12.2025 | 14,61 | 15,11 | 14,61 | 15,10 | 1,68% | 755,00 |
| 22.12.2025 | 14,25 | 14,85 | 14,25 | 14,85 | 3,56% | 3.432,00 |
| 19.12.2025 | 14,37 | 14,37 | 14,34 | 14,34 | -2,05% | 75,00 |
| 18.12.2025 | 14,66 | 14,66 | 14,64 | 14,64 | -0,34% | 178,00 |
| 17.12.2025 | 14,85 | 14,85 | 14,69 | 14,69 | -1,14% | 100,00 |
| 16.12.2025 | 14,79 | 14,89 | 14,79 | 14,86 | -0,60% | 1.060,00 |
| 15.12.2025 | 15,11 | 15,11 | 14,95 | 14,95 | -2,42% | 166,00 |
| 12.12.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 1,79% | - |
| 11.12.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -2,15% | - |
| 10.12.2025 | 15,28 | 15,41 | 15,28 | 15,38 | 0,33% | 737,00 |
| 09.12.2025 | 15,49 | 15,52 | 15,33 | 15,33 | -2,04% | 115,00 |
| 08.12.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 1,56% | 150,00 |
| 05.12.2025 | 15,41 | 15,41 | 15,41 | 15,41 | -1,09% | - |
| 04.12.2025 | 15,43 | 15,58 | 15,43 | 15,58 | -1,70% | 200,00 |
| 03.12.2025 | 15,61 | 15,85 | 15,61 | 15,85 | 0,83% | 80,00 |
| 02.12.2025 | 15,80 | 15,80 | 15,72 | 15,72 | -1,69% | 274,00 |
| 01.12.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -0,31% | - |
| 28.11.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -0,56% | - |
| 27.11.2025 | 15,88 | 16,17 | 15,88 | 16,13 | 0,37% | 116,00 |
| 26.11.2025 | 16,07 | 16,07 | 16,07 | 16,07 | 0,06% | - |
| 25.11.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -0,93% | - |
| 24.11.2025 | 15,51 | 16,21 | 15,51 | 16,21 | 6,64% | 800,00 |
| 21.11.2025 | 15,38 | 15,38 | 15,20 | 15,20 | 0,26% | 230,00 |
| 20.11.2025 | 15,61 | 15,75 | 15,16 | 15,16 | -4,29% | 635,00 |
| 19.11.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,83% | - |
| 18.11.2025 | 15,97 | 15,97 | 15,71 | 15,71 | -3,32% | 2.450,00 |
| 17.11.2025 | 16,15 | 16,25 | 16,10 | 16,25 | 0,81% | 214,00 |
| 14.11.2025 | 16,76 | 16,76 | 16,12 | 16,12 | -4,62% | 150,00 |
| 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 |