52,500€
-0,57%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 52,95 | 53,40 | 52,00 | 52,50 | -0,94% | 2.000,00 |
| 17.04.2025 | 53,28 | 54,05 | 52,15 | 53,00 | 0,09% | - |
| 16.04.2025 | 52,98 | 53,68 | 51,93 | 52,95 | -0,47% | 11.400,00 |
| 15.04.2025 | 51,03 | 53,28 | 50,75 | 53,20 | 4,01% | 100,00 |
| 14.04.2025 | 49,44 | 51,20 | 49,38 | 51,15 | 3,90% | 2.880,00 |
| 11.04.2025 | 48,54 | 49,37 | 47,36 | 49,23 | 1,93% | 1.456,00 |
| 10.04.2025 | 49,55 | 51,38 | 47,14 | 48,30 | -2,19% | 1.986,00 |
| 09.04.2025 | 45,38 | 49,98 | 45,21 | 49,38 | 7,91% | 13.550,00 |
| 08.04.2025 | 47,37 | 49,14 | 45,75 | 45,76 | -2,60% | 4.695,00 |
| 07.04.2025 | 44,47 | 48,66 | 41,49 | 46,98 | 2,11% | 5.084,00 |
| 04.04.2025 | 51,93 | 52,58 | 45,74 | 46,01 | -11,31% | 6.552,00 |
| 03.04.2025 | 53,23 | 54,98 | 51,68 | 51,88 | -5,85% | 3.898,00 |
| 02.04.2025 | 55,05 | 55,58 | 53,98 | 55,10 | 0,18% | 250,00 |
| 01.04.2025 | 55,90 | 56,20 | 54,43 | 55,00 | -1,74% | 6.068,00 |
| 31.03.2025 | 55,40 | 56,55 | 55,10 | 55,98 | 0,36% | 2.056,00 |
| 28.03.2025 | 54,90 | 57,05 | 54,60 | 55,78 | 1,04% | - |
| 27.03.2025 | 55,80 | 56,10 | 51,28 | 55,20 | -0,50% | 3.856,00 |
| 26.03.2025 | 55,83 | 56,98 | 55,38 | 55,48 | -0,85% | 3.750,00 |
| 25.03.2025 | 55,33 | 56,50 | 55,00 | 55,95 | 0,77% | 3.120,00 |
| 24.03.2025 | 56,15 | 56,20 | 55,05 | 55,53 | -0,49% | - |
| 21.03.2025 | 56,80 | 56,83 | 55,03 | 55,80 | -2,11% | 710,00 |
| 20.03.2025 | 56,85 | 57,80 | 56,35 | 57,00 | 0,26% | 2.183,00 |
| 19.03.2025 | 57,40 | 57,93 | 56,60 | 56,85 | -0,92% | 10.440,00 |
| 18.03.2025 | 57,13 | 59,15 | 56,75 | 57,38 | 0,53% | 2.239,00 |
| 17.03.2025 | 57,00 | 57,43 | 56,35 | 57,08 | 0,00% | 4.490,00 |
| 14.03.2025 | 55,58 | 57,53 | 55,20 | 57,08 | 3,12% | - |
| 13.03.2025 | 55,65 | 56,05 | 54,83 | 55,35 | -1,69% | 2.660,00 |
| 12.03.2025 | 53,28 | 56,30 | 53,25 | 56,30 | 6,38% | 3.445,00 |
| 11.03.2025 | 54,00 | 54,68 | 52,78 | 52,93 | -0,61% | 1.789,00 |
| 10.03.2025 | 58,18 | 58,30 | 52,53 | 53,25 | -8,11% | 4.874,00 |
| 07.03.2025 | 57,30 | 58,20 | 56,35 | 57,95 | 0,78% | 3.581,00 |
| 06.03.2025 | 58,80 | 60,20 | 57,38 | 57,50 | -1,88% | 4.750,00 |
| 05.03.2025 | 56,93 | 59,88 | 56,90 | 58,60 | 3,03% | 2.978,00 |
| 04.03.2025 | 57,23 | 57,78 | 56,00 | 56,88 | 0,18% | 4.271,00 |
| 03.03.2025 | 58,03 | 58,83 | 56,75 | 56,78 | -1,65% | 2.046,00 |
| 28.02.2025 | 57,38 | 57,98 | 53,88 | 57,73 | 0,17% | 9.652,00 |
| 27.02.2025 | 58,08 | 58,68 | 57,40 | 57,63 | -0,69% | 3.028,00 |
| 26.02.2025 | 58,50 | 59,15 | 57,70 | 58,03 | 0,61% | 10.390,00 |
| 25.02.2025 | 59,03 | 60,18 | 57,60 | 57,68 | -2,33% | 2.377,00 |
| 24.02.2025 | 61,10 | 61,40 | 58,85 | 59,05 | -1,62% | 4.295,00 |
| 21.02.2025 | 61,50 | 61,90 | 59,85 | 60,03 | -2,28% | 3.777,00 |
| 20.02.2025 | 58,58 | 62,05 | 58,38 | 61,43 | 5,41% | 6.009,00 |
| 19.02.2025 | 60,73 | 60,95 | 58,28 | 58,28 | -4,07% | 7.544,00 |
| 18.02.2025 | 60,25 | 61,20 | 59,20 | 60,75 | 1,38% | 4.320,00 |
| 17.02.2025 | 59,88 | 60,45 | 59,53 | 59,93 | 0,33% | 3.695,00 |
| 14.02.2025 | 57,25 | 60,23 | 53,65 | 59,73 | 4,69% | 9.090,00 |
| 13.02.2025 | 61,65 | 61,65 | 56,50 | 57,05 | -6,63% | 8.091,00 |
| 12.02.2025 | 61,05 | 61,30 | 59,85 | 61,10 | 0,45% | 6.664,00 |
| 11.02.2025 | 59,93 | 61,43 | 59,88 | 60,83 | 1,59% | 6.275,00 |
| 10.02.2025 | 59,05 | 60,33 | 58,73 | 59,88 | 1,70% | 8.194,00 |
| 07.02.2025 | 59,35 | 60,10 | 58,43 | 58,88 | -0,63% | 10.732,00 |
| 06.02.2025 | 56,48 | 60,85 | 56,33 | 59,25 | 5,66% | 12.101,00 |
| 05.02.2025 | 55,53 | 56,83 | 55,23 | 56,08 | 0,76% | 10.992,00 |
| 04.02.2025 | 54,85 | 56,15 | 54,18 | 55,65 | 2,34% | 8.617,00 |
| 03.02.2025 | 52,98 | 56,65 | 52,08 | 54,38 | -0,09% | 6.660,00 |
| 31.01.2025 | 53,78 | 55,60 | 53,78 | 54,43 | 1,16% | 6.572,00 |
| 30.01.2025 | 53,30 | 54,38 | 53,28 | 53,80 | 1,08% | 7.625,00 |
| 29.01.2025 | 53,25 | 53,70 | 52,85 | 53,23 | 0,66% | 5.544,00 |
| 28.01.2025 | 52,78 | 54,48 | 51,48 | 52,88 | -1,21% | 12.339,00 |
| 27.01.2025 | 52,38 | 54,15 | 51,68 | 53,53 | 1,76% | 6.563,00 |
| 24.01.2025 | 50,53 | 53,23 | 50,30 | 52,60 | 4,52% | 7.984,00 |
| 23.01.2025 | 48,74 | 50,55 | 48,41 | 50,33 | 3,83% | 6.183,00 |
| 22.01.2025 | 48,37 | 48,95 | 48,07 | 48,47 | 0,12% | 1.031,00 |
| 21.01.2025 | 48,13 | 48,49 | 47,71 | 48,41 | -0,12% | 12.860,00 |
| 20.01.2025 | 48,31 | 49,09 | 48,16 | 48,47 | 0,58% | 6.853,00 |
| 17.01.2025 | 47,75 | 48,57 | 47,53 | 48,19 | 1,26% | 4.469,00 |
| 16.01.2025 | 47,06 | 47,65 | 46,34 | 47,59 | 1,51% | 4.668,00 |
| 15.01.2025 | 47,67 | 48,23 | 46,34 | 46,88 | -1,80% | 2.405,00 |
| 14.01.2025 | 47,38 | 48,61 | 46,89 | 47,74 | 1,51% | 3.840,00 |
| 13.01.2025 | 48,16 | 48,40 | 46,67 | 47,03 | -2,99% | 5.827,00 |
| 10.01.2025 | 48,64 | 49,47 | 48,30 | 48,48 | -0,29% | 4.052,00 |
| 09.01.2025 | 49,10 | 49,59 | 48,24 | 48,62 | -0,90% | 6.741,00 |
| 08.01.2025 | 49,71 | 50,48 | 48,54 | 49,06 | -1,84% | 7.713,00 |
| 07.01.2025 | 45,03 | 50,75 | 45,03 | 49,98 | 10,33% | 27.828,00 |
| 06.01.2025 | 43,51 | 47,06 | 43,10 | 45,30 | 4,81% | 751,00 |
| 03.01.2025 | 44,05 | 44,07 | 42,70 | 43,22 | -1,19% | 10.576,00 |
| 02.01.2025 | 44,47 | 44,94 | 43,63 | 43,74 | -1,51% | 4.365,00 |
| 30.12.2024 | 44,21 | 44,41 | 43,75 | 44,41 | 0,86% | 2.895,00 |
| 27.12.2024 | 44,41 | 44,81 | 43,88 | 44,03 | -0,99% | 6.152,00 |
| 23.12.2024 | 44,85 | 44,97 | 44,19 | 44,47 | -0,63% | 3.200,00 |
| 20.12.2024 | 44,03 | 44,90 | 43,58 | 44,75 | 1,34% | 2.665,00 |
| 19.12.2024 | 44,55 | 45,32 | 44,16 | 44,16 | -1,80% | 39.370,00 |
| 18.12.2024 | 44,56 | 45,56 | 44,33 | 44,97 | 1,12% | 10.629,00 |
| 17.12.2024 | 45,82 | 45,82 | 44,28 | 44,47 | -2,65% | 4.645,00 |
| 16.12.2024 | 46,05 | 46,17 | 45,22 | 45,68 | -0,41% | 3.950,00 |
| 13.12.2024 | 45,74 | 46,65 | 45,57 | 45,87 | -0,13% | 3.410,00 |
| 12.12.2024 | 46,54 | 46,96 | 45,29 | 45,93 | -1,35% | 3.038,00 |
| 11.12.2024 | 45,96 | 47,08 | 45,74 | 46,56 | 2,06% | 8.069,00 |
| 10.12.2024 | 46,24 | 46,86 | 45,49 | 45,62 | -1,96% | 3.970,00 |
| 09.12.2024 | 47,11 | 47,81 | 46,29 | 46,53 | -1,27% | 9.066,00 |
| 06.12.2024 | 47,21 | 47,48 | 46,29 | 47,13 | -0,28% | 5.262,00 |
| 05.12.2024 | 46,03 | 47,61 | 45,99 | 47,26 | 2,61% | 11.860,00 |
| 04.12.2024 | 45,88 | 46,35 | 45,32 | 46,06 | 0,46% | 4.595,00 |
| 03.12.2024 | 47,18 | 47,65 | 45,52 | 45,85 | -2,80% | 13.595,00 |
| 02.12.2024 | 45,52 | 47,46 | 45,52 | 47,17 | 3,04% | 6.088,00 |
| 29.11.2024 | 45,21 | 46,35 | 45,20 | 45,78 | 1,15% | 5.354,00 |
| 28.11.2024 | 43,92 | 45,41 | 43,84 | 45,26 | 3,33% | 4.935,00 |
| 27.11.2024 | 43,06 | 44,15 | 42,64 | 43,80 | 1,74% | 9.770,00 |
| 26.11.2024 | 41,84 | 43,35 | 41,36 | 43,05 | 2,38% | 2.389,00 |
| 25.11.2024 | 39,85 | 42,44 | 39,78 | 42,05 | 6,08% | 6.670,00 |