67,250€
3,14%
Echtzeit-Aktienkurs ECKERT+ZIEGLER INH O.N.
Bid:
Ask:
Aktienkurse zur ECKERT+ZIEGLER INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 65,40 | 67,75 | 65,33 | 67,18 | 2,67% | 3.470,00 |
| 04.06.2025 | 63,70 | 66,15 | 63,40 | 65,43 | 2,83% | 5.113,00 |
| 03.06.2025 | 62,33 | 63,75 | 62,20 | 63,63 | 1,84% | 4.400,00 |
| 02.06.2025 | 61,75 | 62,80 | 61,20 | 62,48 | 1,34% | 1.900,00 |
| 30.05.2025 | 59,80 | 61,90 | 59,65 | 61,65 | 3,35% | 85,00 |
| 29.05.2025 | 61,40 | 61,85 | 59,50 | 59,65 | -2,21% | 36,00 |
| 28.05.2025 | 61,90 | 62,05 | 60,90 | 61,00 | -1,53% | 498,00 |
| 27.05.2025 | 62,90 | 63,25 | 61,80 | 61,95 | -1,59% | 475,00 |
| 26.05.2025 | 63,55 | 63,85 | 62,90 | 62,95 | 1,12% | 2.274,00 |
| 23.05.2025 | 62,65 | 65,00 | 61,95 | 62,25 | -0,80% | 2.633,00 |
| 22.05.2025 | 63,65 | 63,95 | 62,50 | 62,75 | -1,18% | 443,00 |
| 21.05.2025 | 63,60 | 63,85 | 61,35 | 63,50 | -0,31% | 460,00 |
| 20.05.2025 | 64,05 | 64,35 | 63,65 | 63,70 | -0,86% | 304,00 |
| 19.05.2025 | 63,35 | 64,30 | 62,75 | 64,25 | 0,78% | - |
| 16.05.2025 | 63,35 | 64,70 | 63,35 | 63,75 | 1,11% | 3.261,00 |
| 15.05.2025 | 61,45 | 63,05 | 60,55 | 63,05 | 1,53% | 422,00 |
| 14.05.2025 | 58,00 | 63,70 | 58,00 | 62,10 | 7,53% | 3.185,00 |
| 13.05.2025 | 59,95 | 60,00 | 56,45 | 57,75 | -4,07% | 1.871,00 |
| 12.05.2025 | 59,50 | 60,35 | 58,90 | 60,20 | 1,86% | 2.241,00 |
| 09.05.2025 | 58,65 | 59,50 | 58,65 | 59,10 | 0,85% | 5.405,00 |
| 08.05.2025 | 58,80 | 58,85 | 57,50 | 58,60 | -0,09% | 404,00 |
| 07.05.2025 | 59,85 | 59,85 | 58,30 | 58,65 | -1,92% | 160,00 |
| 06.05.2025 | 59,95 | 60,30 | 59,40 | 59,80 | -0,08% | 80,00 |
| 05.05.2025 | 59,80 | 61,25 | 59,80 | 59,85 | 0,00% | 101,00 |
| 02.05.2025 | 59,80 | 60,25 | 59,55 | 59,85 | 0,34% | 89,00 |
| 30.04.2025 | 58,80 | 59,80 | 58,80 | 59,65 | 1,10% | 290,00 |
| 29.04.2025 | 59,55 | 59,55 | 58,35 | 59,00 | -0,08% | 1.368,00 |
| 28.04.2025 | 58,55 | 59,80 | 58,35 | 59,05 | 1,20% | 485,00 |
| 25.04.2025 | 56,00 | 58,85 | 56,00 | 58,35 | 4,38% | 308,00 |
| 24.04.2025 | 54,40 | 55,90 | 53,65 | 55,90 | 3,23% | 10,00 |
| 23.04.2025 | 53,90 | 55,10 | 53,65 | 54,15 | 2,27% | 210,00 |
| 22.04.2025 | 53,35 | 53,35 | 52,10 | 52,95 | 0,28% | 1.094,00 |
| 17.04.2025 | 53,20 | 53,95 | 52,15 | 52,80 | 0,28% | - |
| 16.04.2025 | 52,65 | 53,50 | 51,95 | 52,65 | -0,75% | 850,00 |
| 15.04.2025 | 50,85 | 53,40 | 50,85 | 53,05 | 4,22% | 20,00 |
| 14.04.2025 | 49,26 | 50,90 | 49,22 | 50,90 | 3,92% | 120,00 |
| 11.04.2025 | 48,34 | 49,58 | 47,32 | 48,98 | 2,21% | 143,00 |
| 10.04.2025 | 49,22 | 50,30 | 46,98 | 47,92 | -2,24% | 296,00 |
| 09.04.2025 | 45,74 | 49,50 | 45,14 | 49,02 | 6,57% | 1.698,00 |
| 08.04.2025 | 47,14 | 49,08 | 46,00 | 46,00 | -1,29% | 750,00 |
| 07.04.2025 | 43,10 | 48,34 | 41,66 | 46,60 | 2,55% | 1.965,00 |
| 04.04.2025 | 51,80 | 52,45 | 45,44 | 45,44 | -12,28% | 2.279,00 |
| 03.04.2025 | 52,95 | 54,70 | 51,80 | 51,80 | -5,47% | 1.028,00 |
| 02.04.2025 | 54,90 | 55,40 | 54,10 | 54,80 | 0,18% | 30,00 |
| 01.04.2025 | 55,50 | 55,90 | 54,55 | 54,70 | -1,88% | 1.218,00 |
| 31.03.2025 | 55,35 | 56,50 | 55,05 | 55,75 | 0,18% | 454,00 |
| 28.03.2025 | 54,75 | 56,90 | 54,75 | 55,65 | 1,09% | - |
| 27.03.2025 | 55,55 | 56,00 | 52,35 | 55,05 | -0,27% | 863,00 |
| 26.03.2025 | 55,75 | 56,80 | 55,10 | 55,20 | -0,09% | 390,00 |
| 25.03.2025 | 55,25 | 55,25 | 55,25 | 55,25 | 0,00% | - |
| 24.03.2025 | 56,05 | 56,05 | 55,05 | 55,25 | -0,54% | - |
| 21.03.2025 | 56,30 | 56,50 | 55,10 | 55,55 | -2,37% | 40,00 |
| 20.03.2025 | 56,75 | 57,55 | 56,40 | 56,90 | 0,44% | 290,00 |
| 19.03.2025 | 57,20 | 57,80 | 56,55 | 56,65 | -1,39% | 740,00 |
| 18.03.2025 | 56,90 | 59,15 | 56,85 | 57,45 | 0,61% | 269,00 |
| 17.03.2025 | 56,90 | 57,30 | 56,45 | 57,10 | 0,62% | 290,00 |
| 15.03.2025 | 55,35 | 57,25 | 55,25 | 56,75 | 1,79% | - |
| 14.03.2025 | 55,75 | 55,75 | 55,75 | 55,75 | 1,18% | - |
| 13.03.2025 | 55,75 | 55,80 | 54,85 | 55,10 | -0,81% | 70,00 |
| 12.03.2025 | 53,90 | 56,20 | 52,60 | 55,55 | 5,51% | 700,00 |
| 11.03.2025 | 54,30 | 54,65 | 52,60 | 52,65 | -0,57% | 354,00 |
| 10.03.2025 | 58,05 | 58,20 | 52,45 | 52,95 | -8,15% | 2.712,00 |
| 07.03.2025 | 57,20 | 58,20 | 56,30 | 57,65 | 0,52% | 670,00 |
| 06.03.2025 | 58,70 | 60,10 | 57,15 | 57,35 | -1,80% | 1.030,00 |
| 05.03.2025 | 56,80 | 59,60 | 56,80 | 58,40 | 2,73% | 568,00 |
| 04.03.2025 | 57,05 | 57,75 | 56,05 | 56,85 | -0,35% | 571,00 |
| 03.03.2025 | 57,90 | 58,80 | 57,05 | 57,05 | -0,52% | 167,00 |
| 28.02.2025 | 55,65 | 57,80 | 54,45 | 57,35 | -0,35% | 4.282,00 |
| 27.02.2025 | 57,90 | 58,55 | 57,30 | 57,55 | -0,60% | 1.360,00 |
| 26.02.2025 | 58,25 | 59,10 | 57,55 | 57,90 | -2,44% | 4.250,00 |
| 25.02.2025 | 59,35 | 59,35 | 59,35 | 59,35 | 0,59% | - |
| 24.02.2025 | 60,85 | 61,10 | 58,80 | 59,00 | -1,26% | 1.584,00 |
| 21.02.2025 | 61,55 | 61,80 | 59,70 | 59,75 | -2,61% | 617,00 |
| 20.02.2025 | 58,80 | 62,00 | 58,80 | 61,35 | 4,87% | 1.122,00 |
| 19.02.2025 | 60,55 | 60,90 | 58,20 | 58,50 | -3,62% | 1.655,00 |
| 18.02.2025 | 59,95 | 61,10 | 59,65 | 60,70 | 1,59% | 500,00 |
| 17.02.2025 | 59,40 | 60,40 | 59,40 | 59,75 | 0,08% | 1.251,00 |
| 14.02.2025 | 54,00 | 60,15 | 53,30 | 59,70 | 4,92% | 3.773,00 |
| 13.02.2025 | 61,35 | 61,35 | 56,50 | 56,90 | -6,34% | 5.443,00 |
| 12.02.2025 | 60,65 | 61,20 | 59,85 | 60,75 | 0,25% | 2.353,00 |
| 11.02.2025 | 59,85 | 61,35 | 59,85 | 60,60 | 1,34% | 2.092,00 |
| 10.02.2025 | 58,85 | 60,15 | 58,80 | 59,80 | 2,13% | 2.238,00 |
| 07.02.2025 | 59,45 | 60,05 | 58,55 | 58,55 | -0,93% | 3.561,00 |
| 06.02.2025 | 56,40 | 60,80 | 56,40 | 59,10 | 5,82% | 6.902,00 |
| 05.02.2025 | 56,50 | 56,85 | 55,20 | 55,85 | 0,81% | 5.100,00 |
| 04.02.2025 | 54,40 | 56,10 | 54,30 | 55,40 | 2,40% | 2.993,00 |
| 03.02.2025 | 53,25 | 55,55 | 52,45 | 54,10 | -0,18% | 1.708,00 |
| 31.01.2025 | 53,80 | 55,50 | 53,70 | 54,20 | 0,84% | 1.862,00 |
| 30.01.2025 | 53,30 | 54,25 | 53,30 | 53,75 | 1,22% | 755,00 |
| 29.01.2025 | 52,90 | 53,55 | 52,90 | 53,10 | 0,38% | 1.744,00 |
| 28.01.2025 | 53,10 | 54,20 | 51,60 | 52,90 | 1,93% | 2.609,00 |
| 27.01.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -0,86% | - |
| 24.01.2025 | 50,20 | 53,20 | 50,20 | 52,35 | 4,39% | 3.361,00 |
| 23.01.2025 | 48,34 | 50,40 | 48,34 | 50,15 | 4,09% | 1.582,00 |
| 22.01.2025 | 48,22 | 48,80 | 48,06 | 48,18 | -0,08% | 338,00 |
| 21.01.2025 | 48,06 | 48,54 | 47,78 | 48,22 | 0,04% | 1.110,00 |
| 20.01.2025 | 47,94 | 48,90 | 47,94 | 48,20 | 0,50% | 1.619,00 |
| 17.01.2025 | 47,38 | 48,58 | 47,38 | 47,96 | 1,31% | 1.744,00 |
| 16.01.2025 | 46,78 | 47,82 | 46,28 | 47,34 | 1,20% | 986,00 |
| 15.01.2025 | 47,64 | 48,12 | 46,30 | 46,78 | -1,56% | 250,00 |