16,685€
-0,27%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 22,20 | 22,40 | 22,20 | 22,33 | 0,30% | 2.373,00 |
| 26.06.2025 | 22,28 | 22,28 | 22,27 | 22,27 | -0,30% | 1.260,00 |
| 25.06.2025 | 22,03 | 22,33 | 22,03 | 22,33 | 1,59% | 2.400,00 |
| 24.06.2025 | 21,47 | 22,05 | 21,47 | 21,98 | 3,61% | 765,00 |
| 23.06.2025 | 21,02 | 21,63 | 21,02 | 21,22 | 0,00% | 519,00 |
| 20.06.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 1,19% | - |
| 19.06.2025 | 21,52 | 21,52 | 20,97 | 20,97 | -2,33% | 1.740,00 |
| 18.06.2025 | 21,47 | 21,47 | 21,47 | 21,47 | 0,00% | - |
| 17.06.2025 | 21,80 | 21,80 | 21,47 | 21,47 | 0,23% | 213,00 |
| 16.06.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -1,68% | - |
| 13.06.2025 | 22,02 | 22,02 | 21,78 | 21,78 | -2,17% | 180,00 |
| 12.06.2025 | 22,27 | 22,27 | 22,27 | 22,27 | -0,15% | 261,00 |
| 11.06.2025 | 21,95 | 22,30 | 21,95 | 22,30 | 1,13% | 300,00 |
| 10.06.2025 | 22,20 | 22,20 | 22,05 | 22,05 | 0,92% | 300,00 |
| 09.06.2025 | 21,52 | 21,85 | 21,52 | 21,85 | 1,94% | 150,00 |
| 06.06.2025 | 22,47 | 22,47 | 21,43 | 21,43 | -3,96% | 792,00 |
| 05.06.2025 | 21,72 | 22,53 | 21,72 | 22,32 | 3,00% | 615,00 |
| 04.06.2025 | 21,38 | 21,68 | 21,38 | 21,67 | 3,17% | 1.713,00 |
| 03.06.2025 | 20,70 | 21,10 | 20,70 | 21,00 | 1,29% | 1.524,00 |
| 02.06.2025 | 20,37 | 20,75 | 20,37 | 20,73 | 4,01% | 780,00 |
| 30.05.2025 | 19,93 | 19,93 | 19,93 | 19,93 | -2,69% | - |
| 29.05.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -0,73% | - |
| 28.05.2025 | 20,63 | 20,63 | 20,63 | 20,63 | -0,72% | - |
| 27.05.2025 | 21,00 | 21,00 | 20,78 | 20,78 | -1,58% | 1.140,00 |
| 26.05.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 2,51% | - |
| 23.05.2025 | 20,92 | 21,65 | 20,60 | 20,60 | -1,51% | 345,00 |
| 22.05.2025 | 21,25 | 21,27 | 20,92 | 20,92 | -0,87% | 540,00 |
| 21.05.2025 | 21,23 | 21,23 | 21,10 | 21,10 | -1,09% | 510,00 |
| 20.05.2025 | 21,35 | 21,35 | 21,33 | 21,33 | 0,47% | 600,00 |
| 19.05.2025 | 21,35 | 21,35 | 21,23 | 21,23 | -0,62% | 45,00 |
| 16.05.2025 | 21,05 | 21,37 | 21,05 | 21,37 | 0,94% | 75,00 |
| 15.05.2025 | 20,48 | 21,17 | 20,48 | 21,17 | 0,16% | 600,00 |
| 14.05.2025 | 19,32 | 21,13 | 19,32 | 21,13 | 9,40% | 510,00 |
| 13.05.2025 | 19,95 | 19,95 | 18,78 | 19,32 | -2,52% | 3.678,00 |
| 12.05.2025 | 19,72 | 19,82 | 19,72 | 19,82 | 0,59% | 300,00 |
| 09.05.2025 | 19,55 | 19,70 | 19,55 | 19,70 | 0,42% | 45,00 |
| 08.05.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 0,86% | - |
| 07.05.2025 | 19,95 | 19,97 | 19,45 | 19,45 | -2,34% | 405,00 |
| 06.05.2025 | 19,97 | 19,97 | 19,92 | 19,92 | -1,32% | 600,00 |
| 05.05.2025 | 19,92 | 20,40 | 19,92 | 20,18 | 1,00% | 780,00 |
| 02.05.2025 | 19,98 | 20,02 | 19,98 | 19,98 | 0,59% | 1.860,00 |
| 30.04.2025 | 19,58 | 19,87 | 19,58 | 19,87 | 1,53% | 60,00 |
| 29.04.2025 | 19,67 | 19,67 | 19,50 | 19,57 | -0,34% | 291,00 |
| 28.04.2025 | 19,35 | 19,92 | 19,35 | 19,63 | 0,60% | 2.715,00 |
| 25.04.2025 | 18,67 | 19,52 | 18,67 | 19,52 | 4,27% | 750,00 |
| 24.04.2025 | 18,12 | 18,72 | 18,12 | 18,72 | 4,47% | 9.300,00 |
| 23.04.2025 | 17,98 | 17,98 | 17,92 | 17,92 | 2,19% | 4.464,00 |
| 22.04.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -0,94% | - |
| 17.04.2025 | 17,65 | 17,77 | 17,55 | 17,70 | 1,53% | 195,00 |
| 16.04.2025 | 17,55 | 17,55 | 17,43 | 17,43 | -2,24% | 54,00 |