61,525€
-7,83%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 65,30 | 65,30 | 62,05 | 62,05 | -7,04% | 100,00 |
| 31.07.2025 | 66,90 | 67,90 | 66,75 | 66,75 | -0,67% | 230,00 |
| 30.07.2025 | 68,05 | 68,05 | 67,15 | 67,20 | -1,10% | 37,00 |
| 29.07.2025 | 66,20 | 68,60 | 66,20 | 67,95 | 3,98% | 277,00 |
| 28.07.2025 | 65,35 | 65,35 | 65,35 | 65,35 | 1,95% | - |
| 25.07.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -1,99% | - |
| 24.07.2025 | 65,40 | 65,40 | 65,40 | 65,40 | 0,00% | - |
| 23.07.2025 | 64,50 | 65,40 | 64,50 | 65,40 | -0,08% | 50,00 |
| 22.07.2025 | 65,45 | 65,45 | 65,45 | 65,45 | -2,09% | - |
| 21.07.2025 | 66,85 | 66,85 | 66,85 | 66,85 | -0,67% | 240,00 |
| 18.07.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -0,15% | - |
| 17.07.2025 | 68,50 | 69,00 | 67,40 | 67,40 | -1,53% | 144,00 |
| 16.07.2025 | 67,05 | 68,45 | 67,05 | 68,45 | 1,33% | 340,00 |
| 15.07.2025 | 66,55 | 67,55 | 66,55 | 67,55 | 2,82% | 2,00 |
| 14.07.2025 | 65,55 | 65,70 | 65,55 | 65,70 | 0,31% | 20,00 |
| 11.07.2025 | 65,95 | 65,95 | 65,40 | 65,50 | -0,91% | 50,00 |
| 10.07.2025 | 65,35 | 66,10 | 65,35 | 66,10 | 2,56% | 230,00 |
| 09.07.2025 | 64,45 | 64,45 | 64,45 | 64,45 | -2,79% | - |
| 08.07.2025 | 66,30 | 66,30 | 66,30 | 66,30 | -0,30% | - |
| 07.07.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -0,82% | - |
| 04.07.2025 | 66,60 | 67,05 | 66,60 | 67,05 | 0,30% | 10,00 |
| 03.07.2025 | 66,45 | 67,00 | 66,45 | 66,85 | 1,29% | 279,00 |
| 02.07.2025 | 66,75 | 66,75 | 66,00 | 66,00 | -2,80% | 10,00 |
| 01.07.2025 | 68,05 | 68,05 | 67,60 | 67,90 | 0,00% | 54,00 |
| 30.06.2025 | 67,90 | 67,90 | 67,90 | 67,90 | 1,34% | 30,00 |
| 27.06.2025 | 66,60 | 67,20 | 66,60 | 67,00 | 0,30% | 791,00 |
| 26.06.2025 | 66,85 | 66,85 | 66,80 | 66,80 | -0,30% | 420,00 |
| 25.06.2025 | 66,10 | 67,00 | 66,10 | 67,00 | 1,59% | 800,00 |
| 24.06.2025 | 64,40 | 66,15 | 64,40 | 65,95 | 3,61% | 255,00 |
| 23.06.2025 | 63,05 | 64,90 | 63,05 | 63,65 | 0,00% | 173,00 |
| 20.06.2025 | 63,65 | 63,65 | 63,65 | 63,65 | 1,19% | - |
| 19.06.2025 | 64,55 | 64,55 | 62,90 | 62,90 | -2,33% | 580,00 |
| 18.06.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 0,00% | - |
| 17.06.2025 | 65,40 | 65,40 | 64,40 | 64,40 | 0,23% | 71,00 |
| 16.06.2025 | 64,25 | 64,25 | 64,25 | 64,25 | -1,68% | - |
| 13.06.2025 | 66,05 | 66,05 | 65,35 | 65,35 | -2,17% | 60,00 |
| 12.06.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -0,15% | 87,00 |
| 11.06.2025 | 65,85 | 66,90 | 65,85 | 66,90 | 1,13% | 100,00 |
| 10.06.2025 | 66,60 | 66,60 | 66,15 | 66,15 | 0,92% | 100,00 |
| 09.06.2025 | 64,55 | 65,55 | 64,55 | 65,55 | 1,94% | 50,00 |
| 06.06.2025 | 67,40 | 67,40 | 64,30 | 64,30 | -3,96% | 264,00 |
| 05.06.2025 | 65,15 | 67,60 | 65,15 | 66,95 | 3,00% | 205,00 |
| 04.06.2025 | 64,15 | 65,05 | 64,15 | 65,00 | 3,17% | 571,00 |
| 03.06.2025 | 62,10 | 63,30 | 62,10 | 63,00 | 1,29% | 508,00 |
| 02.06.2025 | 61,10 | 62,25 | 61,10 | 62,20 | 4,01% | 260,00 |
| 30.05.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -2,69% | - |
| 29.05.2025 | 61,45 | 61,45 | 61,45 | 61,45 | -0,73% | - |
| 28.05.2025 | 61,90 | 61,90 | 61,90 | 61,90 | -0,72% | - |
| 27.05.2025 | 63,00 | 63,00 | 62,35 | 62,35 | -1,58% | 380,00 |
| 26.05.2025 | 63,35 | 63,35 | 63,35 | 63,35 | 2,51% | - |
| 23.05.2025 | 62,75 | 64,95 | 61,80 | 61,80 | -1,51% | 115,00 |
| 22.05.2025 | 63,75 | 63,80 | 62,75 | 62,75 | -0,87% | 180,00 |
| 21.05.2025 | 63,70 | 63,70 | 63,30 | 63,30 | -1,09% | 170,00 |
| 20.05.2025 | 64,05 | 64,05 | 64,00 | 64,00 | 0,47% | 200,00 |
| 19.05.2025 | 64,05 | 64,05 | 63,70 | 63,70 | -0,62% | 15,00 |
| 16.05.2025 | 63,15 | 64,10 | 63,15 | 64,10 | 0,94% | 25,00 |
| 15.05.2025 | 61,45 | 63,50 | 61,45 | 63,50 | 0,16% | 200,00 |
| 14.05.2025 | 57,95 | 63,40 | 57,95 | 63,40 | 9,40% | 170,00 |
| 13.05.2025 | 59,85 | 59,85 | 56,35 | 57,95 | -2,52% | 1.226,00 |
| 12.05.2025 | 59,15 | 59,45 | 59,15 | 59,45 | 0,59% | 100,00 |
| 09.05.2025 | 58,65 | 59,10 | 58,65 | 59,10 | 0,42% | 15,00 |
| 08.05.2025 | 58,85 | 58,85 | 58,85 | 58,85 | 0,86% | - |
| 07.05.2025 | 59,85 | 59,90 | 58,35 | 58,35 | -2,34% | 135,00 |
| 06.05.2025 | 59,90 | 59,90 | 59,75 | 59,75 | -1,32% | 200,00 |
| 05.05.2025 | 59,75 | 61,20 | 59,75 | 60,55 | 1,00% | 260,00 |
| 02.05.2025 | 59,95 | 60,05 | 59,95 | 59,95 | 0,59% | 620,00 |
| 30.04.2025 | 58,75 | 59,60 | 58,75 | 59,60 | 1,53% | 20,00 |
| 29.04.2025 | 59,00 | 59,00 | 58,50 | 58,70 | -0,34% | 97,00 |
| 28.04.2025 | 58,05 | 59,75 | 58,05 | 58,90 | 0,60% | 905,00 |
| 25.04.2025 | 56,00 | 58,55 | 56,00 | 58,55 | 4,27% | 250,00 |
| 24.04.2025 | 54,35 | 56,15 | 54,35 | 56,15 | 4,47% | 3.100,00 |
| 23.04.2025 | 53,95 | 53,95 | 53,75 | 53,75 | 2,19% | 1.488,00 |
| 22.04.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -0,94% | - |
| 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 |