52,425€
-1,27%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 52,95 | 53,38 | 52,00 | 52,43 | -1,27% | - |
| 17.04.2025 | 52,95 | 53,30 | 52,65 | 53,10 | 1,53% | 65,00 |
| 16.04.2025 | 52,65 | 52,65 | 52,30 | 52,30 | -2,24% | 18,00 |
| 15.04.2025 | 50,80 | 53,50 | 50,80 | 53,50 | 6,89% | 430,00 |
| 14.04.2025 | 49,18 | 50,20 | 49,18 | 50,05 | 3,97% | 99,00 |
| 11.04.2025 | 48,30 | 48,30 | 47,92 | 48,14 | -2,15% | 110,00 |
| 10.04.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,32% | - |
| 09.04.2025 | 45,28 | 49,86 | 45,28 | 49,86 | 3,75% | 280,00 |
| 08.04.2025 | 47,12 | 48,34 | 47,02 | 48,06 | 7,04% | 852,00 |
| 07.04.2025 | 43,10 | 44,90 | 43,10 | 44,90 | -4,79% | 400,00 |
| 04.04.2025 | 51,80 | 51,80 | 47,16 | 47,16 | -9,22% | 208,00 |
| 03.04.2025 | 52,90 | 53,65 | 51,95 | 51,95 | -5,97% | 364,00 |
| 02.04.2025 | 54,90 | 55,25 | 54,45 | 55,25 | -0,72% | 30,00 |
| 01.04.2025 | 55,65 | 55,65 | 55,65 | 55,65 | 0,63% | - |
| 31.03.2025 | 55,30 | 55,55 | 55,30 | 55,30 | 1,00% | 110,00 |
| 28.03.2025 | 54,75 | 54,75 | 54,75 | 54,75 | -1,44% | - |
| 27.03.2025 | 55,55 | 55,55 | 55,55 | 55,55 | 0,63% | - |
| 26.03.2025 | 55,70 | 55,90 | 55,20 | 55,20 | -1,52% | 120,00 |
| 25.03.2025 | 55,20 | 56,05 | 55,20 | 56,05 | 1,54% | 3,00 |
| 24.03.2025 | 56,05 | 56,05 | 55,10 | 55,20 | -0,54% | 180,00 |
| 21.03.2025 | 56,35 | 56,35 | 55,30 | 55,50 | -2,80% | 110,00 |
| 20.03.2025 | 56,75 | 57,10 | 56,55 | 57,10 | 0,62% | 111,00 |
| 19.03.2025 | 57,25 | 57,25 | 56,75 | 56,75 | -1,90% | 110,00 |
| 18.03.2025 | 56,90 | 58,00 | 56,90 | 57,85 | 0,52% | 249,00 |
| 17.03.2025 | 56,90 | 57,55 | 56,45 | 57,55 | 3,88% | 736,00 |
| 14.03.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 0,64% | - |
| 13.03.2025 | 56,00 | 56,00 | 55,05 | 55,05 | -1,52% | 520,00 |
| 12.03.2025 | 53,25 | 55,90 | 53,25 | 55,90 | 5,57% | 355,00 |
| 11.03.2025 | 53,90 | 53,90 | 52,65 | 52,95 | -0,84% | 415,00 |
| 10.03.2025 | 58,05 | 58,05 | 53,40 | 53,40 | -6,81% | 186,00 |
| 07.03.2025 | 57,50 | 58,05 | 57,15 | 57,30 | -1,04% | 362,00 |
| 06.03.2025 | 58,65 | 60,00 | 57,90 | 57,90 | -1,36% | 855,00 |
| 05.03.2025 | 56,80 | 59,50 | 56,80 | 58,70 | 3,25% | 91,00 |
| 04.03.2025 | 57,10 | 57,50 | 56,85 | 56,85 | -1,98% | 1.420,00 |
| 03.03.2025 | 57,90 | 58,40 | 57,90 | 58,00 | 0,87% | 510,00 |
| 28.02.2025 | 54,00 | 57,85 | 54,00 | 57,50 | -1,37% | 2.933,00 |
| 27.02.2025 | 57,90 | 58,30 | 57,90 | 58,30 | 0,52% | 221,00 |
| 26.02.2025 | 58,35 | 59,05 | 58,00 | 58,00 | -0,60% | 67,00 |
| 25.02.2025 | 59,00 | 60,00 | 58,35 | 58,35 | -1,10% | 286,00 |
| 24.02.2025 | 60,00 | 60,80 | 58,80 | 59,00 | -3,12% | 352,00 |
| 21.02.2025 | 61,55 | 61,55 | 60,90 | 60,90 | -0,81% | 172,00 |
| 20.02.2025 | 58,15 | 61,70 | 58,15 | 61,40 | 5,23% | 1.060,00 |
| 19.02.2025 | 60,55 | 60,55 | 58,35 | 58,35 | -3,23% | 536,00 |
| 18.02.2025 | 59,60 | 60,30 | 59,60 | 60,30 | 0,50% | 50,00 |
| 17.02.2025 | 59,55 | 60,05 | 59,55 | 60,00 | 0,33% | 122,00 |
| 14.02.2025 | 56,65 | 60,10 | 56,15 | 59,80 | 4,45% | 4.191,00 |
| 13.02.2025 | 60,85 | 60,85 | 57,25 | 57,25 | -6,07% | 5.682,00 |
| 12.02.2025 | 60,55 | 60,95 | 60,55 | 60,95 | 1,41% | 19,00 |
| 11.02.2025 | 59,75 | 61,00 | 59,75 | 60,10 | 0,42% | 1.100,00 |
| 10.02.2025 | 59,15 | 59,85 | 59,10 | 59,85 | 1,61% | 326,00 |
| 07.02.2025 | 59,55 | 59,80 | 58,55 | 58,90 | -0,93% | 952,00 |
| 06.02.2025 | 56,40 | 59,90 | 56,40 | 59,45 | 5,69% | 1.066,00 |
| 05.02.2025 | 55,80 | 56,45 | 55,80 | 56,25 | 0,63% | 400,00 |
| 04.02.2025 | 54,25 | 55,95 | 54,25 | 55,90 | -0,53% | 550,00 |
| 03.02.2025 | 54,65 | 56,20 | 52,60 | 56,20 | 2,55% | 1.736,00 |
| 31.01.2025 | 53,70 | 55,55 | 53,70 | 54,80 | 1,48% | 813,00 |
| 30.01.2025 | 53,00 | 54,05 | 53,00 | 54,00 | 1,22% | 104,00 |
| 29.01.2025 | 52,85 | 53,35 | 52,85 | 53,35 | 2,60% | 222,00 |
| 28.01.2025 | 53,25 | 54,35 | 52,00 | 52,00 | -2,44% | 297,00 |
| 27.01.2025 | 52,20 | 53,80 | 51,85 | 53,30 | 0,28% | 1.185,00 |
| 24.01.2025 | 50,25 | 53,15 | 50,25 | 53,15 | 5,67% | 579,00 |
| 23.01.2025 | 48,32 | 50,40 | 48,32 | 50,30 | 3,88% | 368,00 |
| 22.01.2025 | 48,16 | 48,42 | 48,08 | 48,42 | 0,83% | 955,00 |
| 21.01.2025 | 48,04 | 48,04 | 48,02 | 48,02 | -1,44% | 689,00 |
| 20.01.2025 | 47,94 | 48,72 | 47,94 | 48,72 | 3,00% | 75,00 |
| 17.01.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 0,77% | - |
| 16.01.2025 | 46,78 | 46,94 | 46,66 | 46,94 | 0,34% | 113,00 |
| 15.01.2025 | 47,58 | 48,02 | 46,78 | 46,78 | -2,34% | 606,00 |
| 14.01.2025 | 47,06 | 47,90 | 47,06 | 47,90 | 1,23% | 119,00 |
| 13.01.2025 | 48,12 | 48,12 | 47,32 | 47,32 | -4,40% | 300,00 |
| 10.01.2025 | 48,50 | 49,50 | 48,50 | 49,50 | 0,65% | 25,00 |
| 09.01.2025 | 48,94 | 49,18 | 48,94 | 49,18 | -0,97% | 50,00 |
| 08.01.2025 | 49,36 | 49,70 | 49,36 | 49,66 | 0,32% | 53,00 |
| 07.01.2025 | 45,00 | 50,55 | 45,00 | 49,50 | 10,49% | 1.406,00 |
| 06.01.2025 | 42,98 | 45,30 | 42,98 | 44,80 | 3,75% | 470,00 |
| 03.01.2025 | 43,44 | 43,44 | 43,18 | 43,18 | -2,62% | 100,00 |
| 02.01.2025 | 44,34 | 44,34 | 44,34 | 44,34 | 1,14% | - |
| 30.12.2024 | 43,84 | 43,84 | 43,84 | 43,84 | -0,95% | 100,00 |
| 27.12.2024 | 44,26 | 44,26 | 44,26 | 44,26 | -0,32% | - |
| 23.12.2024 | 44,62 | 44,62 | 44,40 | 44,40 | 1,00% | 595,00 |
| 20.12.2024 | 43,96 | 43,96 | 43,96 | 43,96 | -1,26% | - |
| 19.12.2024 | 44,52 | 44,52 | 44,52 | 44,52 | -0,93% | - |
| 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 |