13,905€
1,79%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 13,88 | 13,89 | 13,82 | 13,89 | 1,65% | - |
| 30.07.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 0,96% | - |
| 29.07.2026 | 13,53 | 13,53 | 13,53 | 13,53 | 0,82% | - |
| 28.07.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 1,28% | - |
| 27.07.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -0,38% | - |
| 24.07.2026 | 13,41 | 13,41 | 13,30 | 13,30 | -5,27% | 200,00 |
| 23.07.2026 | 14,04 | 14,04 | 14,04 | 14,04 | 2,41% | - |
| 22.07.2026 | 13,71 | 13,71 | 13,71 | 13,71 | -2,14% | - |
| 21.07.2026 | 14,01 | 14,01 | 14,01 | 14,01 | 0,57% | - |
| 20.07.2026 | 13,93 | 13,93 | 13,93 | 13,93 | 0,36% | - |
| 17.07.2026 | 14,04 | 14,04 | 13,85 | 13,88 | -0,86% | 214,00 |
| 16.07.2026 | 14,25 | 14,25 | 14,00 | 14,00 | -2,64% | 150,00 |
| 15.07.2026 | 14,41 | 14,41 | 14,38 | 14,38 | -2,90% | 100,00 |
| 14.07.2026 | 14,81 | 14,81 | 14,81 | 14,81 | -1,07% | - |
| 13.07.2026 | 14,76 | 14,97 | 14,75 | 14,97 | -0,40% | 600,00 |
| 10.07.2026 | 15,21 | 15,34 | 15,03 | 15,03 | -1,76% | 280,00 |
| 09.07.2026 | 15,31 | 15,31 | 15,30 | 15,30 | 0,20% | 300,00 |
| 08.07.2026 | 15,27 | 15,27 | 15,27 | 15,27 | -1,80% | - |
| 07.07.2026 | 15,55 | 15,55 | 15,55 | 15,55 | -1,58% | - |
| 06.07.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,50% | - |
| 03.07.2026 | 15,88 | 15,88 | 15,88 | 15,88 | 1,93% | - |
| 02.07.2026 | 15,47 | 15,58 | 15,47 | 15,58 | 2,10% | 500,00 |
| 01.07.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -0,91% | - |
| 30.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,25% | - |
| 29.06.2026 | 15,21 | 15,21 | 15,21 | 15,21 | 0,33% | - |
| 26.06.2026 | 15,16 | 15,16 | 15,16 | 15,16 | -0,33% | - |
| 25.06.2026 | 15,16 | 15,37 | 15,16 | 15,21 | -3,31% | 200,00 |
| 24.06.2026 | 15,48 | 15,73 | 15,48 | 15,73 | 1,16% | 240,00 |
| 23.06.2026 | 15,62 | 15,62 | 15,55 | 15,55 | -1,21% | 1.000,00 |
| 22.06.2026 | 15,41 | 15,81 | 15,41 | 15,74 | 0,13% | 120,00 |
| 19.06.2026 | 15,41 | 15,73 | 15,41 | 15,72 | 3,63% | 1.450,00 |
| 18.06.2026 | 15,17 | 15,17 | 15,17 | 15,17 | 0,00% | - |
| 17.06.2026 | 15,17 | 15,17 | 15,17 | 15,17 | -1,30% | - |
| 16.06.2026 | 15,37 | 15,37 | 15,37 | 15,37 | -2,60% | - |
| 15.06.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 2,80% | 4,00 |
| 12.06.2026 | 15,46 | 15,74 | 15,35 | 15,35 | 0,66% | 1.530,00 |
| 11.06.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -0,85% | - |
| 10.06.2026 | 15,71 | 15,71 | 15,38 | 15,38 | -3,88% | 1.200,00 |
| 09.06.2026 | 15,45 | 16,00 | 15,45 | 16,00 | 4,58% | 950,00 |
| 08.06.2026 | 15,36 | 15,37 | 15,30 | 15,30 | -1,29% | 1.100,00 |
| 05.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 1,11% | - |
| 04.06.2026 | 15,33 | 15,33 | 15,33 | 15,33 | -1,03% | - |
| 03.06.2026 | 15,49 | 15,49 | 15,49 | 15,49 | -0,90% | - |
| 02.06.2026 | 16,12 | 16,12 | 15,49 | 15,63 | -3,28% | 2.500,00 |
| 01.06.2026 | 16,53 | 16,53 | 16,16 | 16,16 | -0,74% | 660,00 |
| 29.05.2026 | 16,28 | 16,28 | 16,28 | 16,28 | 0,37% | - |
| 28.05.2026 | 15,43 | 16,22 | 15,43 | 16,22 | 2,40% | 200,00 |
| 27.05.2026 | 15,44 | 15,84 | 15,44 | 15,84 | 4,49% | 179,00 |
| 26.05.2026 | 15,16 | 15,16 | 15,16 | 15,16 | 0,80% | - |
| 25.05.2026 | 15,04 | 15,04 | 15,04 | 15,04 | -0,40% | - |
| 22.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,26% | - |
| 21.05.2026 | 14,89 | 15,14 | 14,89 | 15,14 | 3,34% | 68,00 |
| 20.05.2026 | 14,65 | 14,65 | 14,65 | 14,65 | -0,34% | - |
| 19.05.2026 | 14,50 | 14,72 | 14,50 | 14,70 | 2,37% | 3.000,00 |
| 18.05.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 0,42% | - |
| 15.05.2026 | 14,61 | 14,61 | 14,30 | 14,30 | -3,12% | 400,00 |
| 14.05.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -1,34% | - |
| 13.05.2026 | 14,98 | 15,00 | 14,96 | 14,96 | -0,93% | 46,00 |
| 12.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 11.05.2026 | 15,44 | 15,44 | 15,30 | 15,30 | -1,29% | 5.372,00 |
| 08.05.2026 | 15,55 | 15,55 | 15,50 | 15,50 | -0,77% | 1.750,00 |
| 07.05.2026 | 15,67 | 15,68 | 15,62 | 15,62 | 1,10% | 1.000,00 |
| 06.05.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 2,39% | 198,00 |
| 05.05.2026 | 14,88 | 15,09 | 14,88 | 15,09 | 0,53% | 45,00 |
| 04.05.2026 | 15,12 | 15,12 | 15,01 | 15,01 | 1,28% | 180,00 |
| 30.04.2026 | 14,82 | 14,82 | 14,82 | 14,82 | -0,80% | - |
| 29.04.2026 | 15,16 | 15,16 | 14,94 | 14,94 | -1,52% | 200,00 |
| 28.04.2026 | 15,17 | 15,17 | 15,17 | 15,17 | 5,20% | 10,00 |
| 27.04.2026 | 14,42 | 14,42 | 14,42 | 14,42 | -2,57% | 43,00 |
| 24.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,14% | - |
| 23.04.2026 | 14,98 | 14,98 | 14,78 | 14,78 | -2,38% | 200,00 |
| 22.04.2026 | 15,14 | 15,14 | 14,95 | 15,14 | -1,24% | 825,00 |
| 21.04.2026 | 15,33 | 15,33 | 15,33 | 15,33 | 0,99% | - |
| 20.04.2026 | 15,37 | 15,37 | 15,18 | 15,18 | -2,75% | 241,00 |
| 17.04.2026 | 15,34 | 15,61 | 15,34 | 15,61 | 0,71% | 300,00 |
| 16.04.2026 | 15,69 | 15,69 | 15,50 | 15,50 | -0,90% | 200,00 |
| 15.04.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 5,39% | - |
| 14.04.2026 | 14,84 | 14,84 | 14,84 | 14,84 | 3,27% | - |
| 13.04.2026 | 14,37 | 14,37 | 14,37 | 14,37 | 0,35% | - |
| 10.04.2026 | 14,32 | 14,32 | 14,32 | 14,32 | -1,04% | 40,00 |
| 09.04.2026 | 14,47 | 14,47 | 14,47 | 14,47 | 0,70% | - |
| 08.04.2026 | 14,72 | 14,97 | 14,37 | 14,37 | -0,83% | 175,00 |
| 07.04.2026 | 14,49 | 14,49 | 14,49 | 14,49 | -1,63% | - |
| 02.04.2026 | 14,86 | 14,86 | 14,53 | 14,73 | 0,34% | 368,00 |
| 01.04.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 2,02% | - |
| 31.03.2026 | 14,39 | 14,39 | 14,39 | 14,39 | -0,21% | - |
| 30.03.2026 | 14,63 | 14,63 | 14,42 | 14,42 | 0,00% | 125,00 |
| 27.03.2026 | 14,99 | 14,99 | 14,42 | 14,42 | -3,93% | 420,00 |
| 26.03.2026 | 14,71 | 15,01 | 14,14 | 15,01 | 4,53% | 150,00 |
| 25.03.2026 | 14,15 | 14,36 | 14,15 | 14,36 | 2,21% | 100,00 |
| 24.03.2026 | 14,54 | 14,54 | 14,05 | 14,05 | -3,57% | 201,00 |
| 23.03.2026 | 13,49 | 14,57 | 13,49 | 14,57 | 3,33% | 93,00 |
| 20.03.2026 | 14,03 | 14,10 | 14,03 | 14,10 | 1,44% | 80,00 |
| 19.03.2026 | 14,33 | 14,33 | 13,90 | 13,90 | -5,76% | 668,00 |
| 18.03.2026 | 14,50 | 14,84 | 14,50 | 14,75 | 1,65% | 500,00 |
| 17.03.2026 | 14,51 | 14,51 | 14,51 | 14,51 | -0,96% | - |
| 16.03.2026 | 14,68 | 14,90 | 14,65 | 14,65 | -0,34% | 350,00 |
| 13.03.2026 | 14,75 | 14,75 | 14,70 | 14,70 | 0,00% | 200,00 |
| 12.03.2026 | 14,74 | 14,74 | 14,70 | 14,70 | -2,33% | 53,00 |
| 11.03.2026 | 15,09 | 15,10 | 15,05 | 15,05 | -1,38% | 300,00 |