39,370€
-2,31%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 40,33 | 40,39 | 39,38 | 39,38 | -2,28% | - |
| 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 | -2,71% | 3.350,00 |
| 02.10.2024 | 43,62 | 43,62 | 43,62 | 43,62 | -0,05% | - |
| 01.10.2024 | 44,68 | 44,68 | 43,64 | 43,64 | -3,24% | 40,00 |
| 30.09.2024 | 45,02 | 45,38 | 45,02 | 45,10 | 0,31% | 142,00 |
| 27.09.2024 | 44,70 | 45,14 | 44,70 | 44,96 | 1,49% | 498,00 |
| 26.09.2024 | 43,38 | 44,54 | 43,38 | 44,30 | 2,31% | 405,00 |
| 25.09.2024 | 43,02 | 44,00 | 43,02 | 43,30 | -0,92% | 1.174,00 |
| 24.09.2024 | 44,78 | 44,78 | 43,70 | 43,70 | -1,93% | 435,00 |
| 23.09.2024 | 43,28 | 44,56 | 43,10 | 44,56 | 2,01% | 170,00 |
| 20.09.2024 | 43,62 | 44,56 | 43,62 | 43,68 | -1,13% | 182,00 |
| 19.09.2024 | 41,58 | 44,18 | 41,58 | 44,18 | 6,41% | 700,00 |
| 18.09.2024 | 41,52 | 41,52 | 41,52 | 41,52 | -0,34% | 300,00 |
| 17.09.2024 | 41,12 | 41,66 | 41,12 | 41,66 | 1,46% | 119,00 |
| 16.09.2024 | 41,06 | 41,06 | 41,06 | 41,06 | 1,48% | - |
| 13.09.2024 | 40,46 | 40,46 | 40,46 | 40,46 | -0,98% | - |
| 12.09.2024 | 40,62 | 40,86 | 40,62 | 40,86 | 0,39% | 15,00 |
| 11.09.2024 | 40,48 | 40,70 | 40,48 | 40,70 | -0,63% | 171,00 |
| 10.09.2024 | 40,96 | 40,96 | 40,96 | 40,96 | 1,14% | - |
| 09.09.2024 | 40,22 | 40,50 | 40,22 | 40,50 | 0,45% | 20,00 |
| 06.09.2024 | 41,20 | 41,20 | 40,32 | 40,32 | -2,61% | 100,00 |
| 05.09.2024 | 41,48 | 41,48 | 41,40 | 41,40 | -1,57% | 50,00 |
| 04.09.2024 | 41,36 | 42,06 | 41,36 | 42,06 | -1,59% | 120,00 |
| 03.09.2024 | 42,74 | 42,74 | 42,74 | 42,74 | -0,93% | - |
| 02.09.2024 | 43,14 | 43,14 | 43,14 | 43,14 | -0,19% | - |
| 30.08.2024 | 43,22 | 43,22 | 43,22 | 43,22 | 0,70% | - |
| 29.08.2024 | 44,42 | 44,42 | 42,92 | 42,92 | -3,90% | 52,00 |
| 28.08.2024 | 44,66 | 44,66 | 44,66 | 44,66 | 0,04% | - |
| 27.08.2024 | 44,28 | 44,64 | 44,28 | 44,64 | -0,98% | 5,00 |
| 26.08.2024 | 44,22 | 45,08 | 44,22 | 45,08 | 3,25% | 30,00 |
| 23.08.2024 | 43,66 | 43,66 | 43,66 | 43,66 | -0,73% | - |
| 22.08.2024 | 43,64 | 43,98 | 43,64 | 43,98 | 2,33% | 172,00 |
| 21.08.2024 | 42,98 | 42,98 | 42,98 | 42,98 | 0,19% | 200,00 |
| 20.08.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -0,60% | - |
| 19.08.2024 | 43,16 | 43,16 | 43,16 | 43,16 | -0,05% | 200,00 |
| 16.08.2024 | 43,02 | 43,22 | 43,02 | 43,18 | 1,98% | 183,00 |
| 15.08.2024 | 42,34 | 42,34 | 42,34 | 42,34 | 1,05% | - |
| 14.08.2024 | 42,52 | 43,00 | 41,90 | 41,90 | -0,62% | 48,00 |
| 13.08.2024 | 42,16 | 42,16 | 42,16 | 42,16 | 1,10% | - |
| 12.08.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 0,92% | - |
| 09.08.2024 | 41,86 | 43,00 | 41,32 | 41,32 | 3,30% | 300,00 |
| 08.08.2024 | 40,58 | 40,58 | 40,00 | 40,00 | -2,77% | 139,00 |
| 07.08.2024 | 41,14 | 41,14 | 41,14 | 41,14 | 0,59% | - |
| 06.08.2024 | 40,02 | 40,90 | 40,02 | 40,90 | 2,25% | 25,00 |
| 05.08.2024 | 40,48 | 40,48 | 38,00 | 40,00 | -2,91% | 2.402,00 |
| 02.08.2024 | 42,40 | 42,40 | 41,20 | 41,20 | -4,19% | 200,00 |
| 01.08.2024 | 43,24 | 43,24 | 43,00 | 43,00 | 0,56% | 250,00 |
| 31.07.2024 | 42,76 | 42,76 | 42,76 | 42,76 | 0,71% | - |
| 30.07.2024 | 42,46 | 42,46 | 42,46 | 42,46 | -1,48% | - |
| 29.07.2024 | 43,56 | 43,56 | 43,10 | 43,10 | -0,97% | 141,00 |
| 26.07.2024 | 42,58 | 43,52 | 42,58 | 43,52 | 1,26% | 250,00 |
| 25.07.2024 | 44,16 | 44,16 | 42,26 | 42,98 | -3,63% | 494,00 |
| 24.07.2024 | 44,50 | 44,60 | 44,50 | 44,60 | -0,36% | 200,00 |
| 23.07.2024 | 45,04 | 45,04 | 44,76 | 44,76 | -0,44% | 175,00 |
| 22.07.2024 | 44,42 | 44,96 | 44,42 | 44,96 | 0,81% | 104,00 |
| 19.07.2024 | 44,80 | 45,08 | 44,60 | 44,60 | -3,67% | 270,00 |
| 18.07.2024 | 46,10 | 46,30 | 46,10 | 46,30 | -3,26% | 100,00 |
| 17.07.2024 | 49,40 | 49,40 | 47,86 | 47,86 | -3,43% | 40,00 |
| 16.07.2024 | 44,46 | 49,60 | 43,96 | 49,56 | 11,22% | 857,00 |
| 15.07.2024 | 45,02 | 45,04 | 44,56 | 44,56 | -1,42% | 948,00 |
| 12.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,85% | - |
| 11.07.2024 | 44,94 | 44,94 | 44,82 | 44,82 | -0,44% | 15,00 |
| 10.07.2024 | 44,62 | 45,02 | 44,62 | 45,02 | 0,13% | 2,00 |
| 09.07.2024 | 44,96 | 44,96 | 44,96 | 44,96 | -1,19% | - |
| 08.07.2024 | 45,96 | 45,96 | 45,50 | 45,50 | -0,87% | 40,00 |
| 05.07.2024 | 45,90 | 45,90 | 45,90 | 45,90 | 0,88% | - |
| 04.07.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -1,17% | - |
| 03.07.2024 | 45,32 | 46,04 | 45,18 | 46,04 | 0,48% | 72,00 |
| 02.07.2024 | 45,82 | 45,82 | 45,82 | 45,82 | 0,26% | - |
| 01.07.2024 | 46,02 | 46,02 | 45,70 | 45,70 | -0,52% | 301,00 |