12,675€
1,73%
Echtzeit-Aktienkurs ECKERT+ZIEGLER INH O.N.
Bid:
Ask:
Aktienkurse zur ECKERT+ZIEGLER INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 12,36 | 12,51 | 12,36 | 12,51 | 0,40% | 600,00 |
| 29.09.2026 | 12,54 | 12,54 | 12,46 | 12,46 | -0,72% | 160,00 |
| 28.09.2026 | 12,08 | 12,55 | 12,08 | 12,55 | 3,46% | 940,00 |
| 25.09.2026 | 12,13 | 12,13 | 12,13 | 12,13 | -1,06% | - |
| 24.09.2026 | 12,31 | 12,31 | 12,26 | 12,26 | -1,68% | 1,00 |
| 23.09.2026 | 12,47 | 12,47 | 12,47 | 12,47 | 1,63% | - |
| 22.09.2026 | 12,25 | 12,27 | 12,22 | 12,27 | -0,16% | 1.589,00 |
| 21.09.2026 | 12,07 | 12,29 | 12,07 | 12,29 | 2,33% | 442,00 |
| 18.09.2026 | 12,10 | 12,10 | 12,01 | 12,01 | -0,50% | 400,00 |
| 17.09.2026 | 12,07 | 12,07 | 12,07 | 12,07 | -0,58% | - |
| 16.09.2026 | 12,30 | 12,30 | 12,14 | 12,14 | -1,14% | 70,00 |
| 15.09.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -0,49% | - |
| 14.09.2026 | 12,30 | 12,69 | 12,30 | 12,34 | -0,80% | 4.106,00 |
| 11.09.2026 | 12,18 | 12,44 | 12,18 | 12,44 | 2,05% | 500,00 |
| 10.09.2026 | 12,46 | 12,46 | 12,19 | 12,19 | -3,25% | 150,00 |
| 09.09.2026 | 12,43 | 12,60 | 12,43 | 12,60 | 0,08% | 150,00 |
| 08.09.2026 | 12,57 | 12,59 | 12,42 | 12,59 | -0,79% | 576,00 |
| 07.09.2026 | 12,80 | 12,80 | 12,69 | 12,69 | -0,70% | 392,00 |
| 04.09.2026 | 12,77 | 12,78 | 12,77 | 12,78 | 0,55% | 300,00 |
| 03.09.2026 | 12,71 | 12,71 | 12,71 | 12,71 | 0,87% | - |
| 02.09.2026 | 13,05 | 13,05 | 12,60 | 12,60 | -4,40% | 190,00 |
| 01.09.2026 | 13,12 | 13,18 | 13,12 | 13,18 | 0,08% | 600,00 |
| 31.08.2026 | 13,17 | 13,17 | 13,17 | 13,17 | -0,75% | - |
| 28.08.2026 | 13,28 | 13,28 | 13,27 | 13,27 | -0,30% | 100,00 |
| 27.08.2026 | 13,18 | 13,31 | 13,17 | 13,31 | 1,14% | 450,00 |
| 26.08.2026 | 13,16 | 13,16 | 13,16 | 13,16 | -0,98% | - |
| 25.08.2026 | 13,22 | 13,29 | 13,22 | 13,29 | -2,14% | 150,00 |
| 24.08.2026 | 13,58 | 13,58 | 13,58 | 13,58 | 1,42% | - |
| 21.08.2026 | 13,39 | 13,39 | 13,39 | 13,39 | 0,90% | - |
| 20.08.2026 | 13,27 | 13,27 | 13,27 | 13,27 | -0,45% | - |
| 19.08.2026 | 13,33 | 13,33 | 13,33 | 13,33 | -1,26% | - |
| 18.08.2026 | 13,47 | 13,50 | 13,47 | 13,50 | -1,89% | 50,00 |
| 17.08.2026 | 13,41 | 13,76 | 13,41 | 13,76 | 1,93% | 1.850,00 |
| 14.08.2026 | 13,54 | 13,54 | 13,50 | 13,50 | -0,44% | 15,00 |
| 13.08.2026 | 13,56 | 13,56 | 13,56 | 13,56 | -2,02% | - |
| 12.08.2026 | 13,84 | 13,84 | 13,84 | 13,84 | -0,14% | - |
| 11.08.2026 | 13,86 | 13,86 | 13,86 | 13,86 | -0,29% | - |
| 10.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,35% | 1.200,00 |
| 07.08.2026 | 13,61 | 14,09 | 13,61 | 14,09 | 4,22% | 350,00 |
| 06.08.2026 | 13,52 | 13,52 | 13,52 | 13,52 | -0,88% | - |
| 05.08.2026 | 13,57 | 13,67 | 13,57 | 13,64 | 0,89% | 235,00 |
| 04.08.2026 | 13,52 | 13,52 | 13,52 | 13,52 | -2,31% | - |
| 03.08.2026 | 13,84 | 13,84 | 13,84 | 13,84 | 0,07% | - |
| 31.07.2026 | 13,82 | 13,83 | 13,82 | 13,83 | 1,24% | 300,00 |
| 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% | - |