16,425€
-0,21%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 16,56 | 16,62 | 16,42 | 16,47 | 0,06% | 290,00 |
| 05.09.2025 | 16,70 | 16,83 | 16,30 | 16,46 | -0,72% | 39.442,00 |
| 04.09.2025 | 16,83 | 16,92 | 16,58 | 16,58 | -0,84% | 1.544,00 |
| 03.09.2025 | 16,85 | 17,07 | 16,72 | 16,72 | 0,00% | 8.790,00 |
| 02.09.2025 | 17,40 | 17,41 | 16,72 | 16,72 | -4,46% | 10.658,00 |
| 01.09.2025 | 17,31 | 17,51 | 17,15 | 17,50 | 1,63% | 19.200,00 |
| 29.08.2025 | 17,58 | 17,59 | 17,15 | 17,22 | -2,35% | 9.906,00 |
| 28.08.2025 | 17,74 | 17,85 | 17,45 | 17,64 | 0,14% | 2.370,00 |
| 27.08.2025 | 17,47 | 17,80 | 17,21 | 17,61 | 1,62% | 4.810,00 |
| 26.08.2025 | 17,42 | 17,54 | 17,33 | 17,33 | -0,74% | 1.740,00 |
| 25.08.2025 | 17,48 | 17,65 | 17,36 | 17,46 | -0,20% | 7.690,00 |
| 22.08.2025 | 17,37 | 17,57 | 17,20 | 17,50 | 0,43% | 12.930,00 |
| 21.08.2025 | 17,52 | 17,54 | 17,18 | 17,42 | -0,71% | 4.302,00 |
| 20.08.2025 | 17,90 | 17,92 | 17,41 | 17,55 | -2,28% | 4.766,00 |
| 19.08.2025 | 18,19 | 18,34 | 17,73 | 17,96 | -1,89% | 12.814,00 |
| 18.08.2025 | 18,54 | 18,77 | 18,05 | 18,30 | -1,08% | 21.454,00 |
| 16.08.2025 | 18,85 | 18,93 | 18,27 | 18,50 | -0,75% | 1.672,00 |
| 15.08.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -1,06% | - |
| 14.08.2025 | 19,53 | 20,02 | 18,73 | 18,84 | -2,38% | 9.532,00 |
| 13.08.2025 | 19,10 | 21,02 | 19,10 | 19,30 | 4,14% | 14.321,00 |
| 12.08.2025 | 19,00 | 19,20 | 18,30 | 18,53 | -2,80% | 2.844,00 |
| 11.08.2025 | 19,07 | 19,07 | 19,07 | 19,07 | -3,21% | - |
| 08.08.2025 | 21,58 | 21,58 | 19,40 | 19,70 | -8,66% | 4.017,00 |
| 07.08.2025 | 20,87 | 21,73 | 20,78 | 21,57 | 3,85% | 2.046,00 |
| 06.08.2025 | 21,03 | 21,57 | 20,72 | 20,77 | -0,88% | 660,00 |
| 05.08.2025 | 20,78 | 21,30 | 20,77 | 20,95 | 1,21% | 1.890,00 |
| 04.08.2025 | 20,80 | 20,80 | 20,48 | 20,70 | 1,22% | 2.280,00 |
| 01.08.2025 | 21,77 | 21,83 | 20,45 | 20,45 | -8,43% | 2.775,00 |
| 31.07.2025 | 22,33 | 22,33 | 22,33 | 22,33 | 0,45% | - |
| 30.07.2025 | 22,57 | 22,68 | 22,20 | 22,23 | -1,40% | 186,00 |
| 29.07.2025 | 22,12 | 22,88 | 22,08 | 22,55 | 1,73% | 141,00 |
| 28.07.2025 | 21,90 | 22,38 | 21,82 | 22,17 | 2,54% | 189,00 |
| 25.07.2025 | 21,37 | 21,72 | 21,37 | 21,62 | 1,25% | 4.107,00 |
| 24.07.2025 | 21,77 | 21,98 | 21,33 | 21,35 | -2,06% | 4.218,00 |
| 23.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,11% | - |
| 22.07.2025 | 21,92 | 21,92 | 21,35 | 21,35 | -1,69% | 54,00 |
| 21.07.2025 | 22,32 | 22,58 | 21,72 | 21,72 | -3,41% | 54,00 |
| 18.07.2025 | 22,48 | 22,48 | 22,48 | 22,48 | 0,00% | - |
| 17.07.2025 | 22,87 | 23,00 | 22,42 | 22,48 | -1,60% | 4.944,00 |
| 16.07.2025 | 22,65 | 22,87 | 22,62 | 22,85 | 2,24% | 5.406,00 |
| 15.07.2025 | 22,45 | 22,53 | 22,33 | 22,35 | 1,13% | 1.209,00 |
| 14.07.2025 | 22,17 | 22,23 | 21,68 | 22,10 | 1,38% | 1.320,00 |
| 11.07.2025 | 21,95 | 21,97 | 21,70 | 21,80 | -1,06% | 450,00 |
| 10.07.2025 | 21,78 | 22,15 | 21,67 | 22,03 | 0,30% | 60,00 |
| 09.07.2025 | 21,97 | 21,97 | 21,97 | 21,97 | 1,78% | - |
| 08.07.2025 | 22,10 | 22,22 | 21,42 | 21,58 | -2,70% | 24.420,00 |
| 07.07.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 0,76% | - |
| 04.07.2025 | 22,22 | 22,22 | 21,95 | 22,02 | -1,20% | 270,00 |
| 03.07.2025 | 22,15 | 22,45 | 22,15 | 22,28 | 0,75% | 477,00 |
| 02.07.2025 | 22,27 | 22,42 | 21,90 | 22,12 | -0,60% | 312,00 |
| 01.07.2025 | 22,68 | 22,68 | 22,00 | 22,25 | -1,77% | 2.085,00 |
| 30.06.2025 | 22,53 | 22,92 | 22,48 | 22,65 | 0,59% | 1.524,00 |
| 27.06.2025 | 22,22 | 22,65 | 22,22 | 22,52 | 1,66% | 75,00 |
| 26.06.2025 | 22,25 | 22,40 | 22,07 | 22,15 | -0,60% | 924,00 |
| 25.06.2025 | 22,05 | 22,55 | 21,98 | 22,28 | 1,21% | 600,00 |
| 24.06.2025 | 21,48 | 22,23 | 21,48 | 22,02 | 3,85% | 1.050,00 |
| 23.06.2025 | 21,02 | 21,95 | 21,02 | 21,20 | 0,55% | 22.608,00 |
| 20.06.2025 | 21,18 | 21,53 | 21,07 | 21,08 | 0,64% | 660,00 |
| 19.06.2025 | 21,52 | 21,52 | 20,93 | 20,95 | -3,08% | 180,00 |
| 18.06.2025 | 21,48 | 21,78 | 21,42 | 21,62 | 0,93% | 390,00 |
| 17.06.2025 | 21,83 | 21,88 | 21,42 | 21,42 | -2,06% | 546,00 |
| 16.06.2025 | 21,42 | 22,05 | 21,42 | 21,87 | 1,78% | 1.632,00 |
| 13.06.2025 | 21,90 | 22,03 | 21,48 | 21,48 | -3,66% | 756,00 |
| 12.06.2025 | 22,27 | 22,42 | 21,88 | 22,30 | 0,07% | 720,00 |
| 11.06.2025 | 21,97 | 22,42 | 21,97 | 22,28 | 1,06% | 60,00 |
| 10.06.2025 | 22,22 | 22,32 | 21,98 | 22,05 | -0,60% | 300,00 |
| 09.06.2025 | 21,52 | 22,37 | 21,52 | 22,18 | 3,18% | 360,00 |
| 06.06.2025 | 22,42 | 22,48 | 21,28 | 21,50 | -4,09% | 963,00 |
| 05.06.2025 | 21,72 | 22,57 | 21,72 | 22,42 | 3,14% | 2.310,00 |
| 04.06.2025 | 21,22 | 22,00 | 21,13 | 21,73 | 2,92% | 5.493,00 |
| 03.06.2025 | 20,75 | 21,18 | 20,75 | 21,12 | 1,85% | 300,00 |
| 02.06.2025 | 20,58 | 20,92 | 20,37 | 20,73 | 0,89% | 660,00 |
| 30.05.2025 | 19,93 | 20,63 | 19,88 | 20,55 | 3,35% | 255,00 |
| 29.05.2025 | 20,47 | 20,62 | 19,83 | 19,88 | -2,21% | 108,00 |
| 28.05.2025 | 20,63 | 20,68 | 20,30 | 20,33 | -1,53% | 1.494,00 |
| 27.05.2025 | 20,97 | 21,08 | 20,60 | 20,65 | -1,59% | 1.425,00 |
| 26.05.2025 | 21,18 | 21,28 | 20,97 | 20,98 | 1,12% | 6.822,00 |
| 23.05.2025 | 20,88 | 21,67 | 20,65 | 20,75 | -0,80% | 7.899,00 |
| 22.05.2025 | 21,22 | 21,32 | 20,83 | 20,92 | -1,18% | 1.329,00 |
| 21.05.2025 | 21,20 | 21,28 | 20,45 | 21,17 | -0,31% | 1.380,00 |
| 20.05.2025 | 21,35 | 21,45 | 21,22 | 21,23 | 1,76% | 912,00 |
| 19.05.2025 | 20,87 | 20,87 | 20,87 | 20,87 | -1,80% | - |
| 16.05.2025 | 21,12 | 21,57 | 21,12 | 21,25 | 1,11% | 9.783,00 |
| 15.05.2025 | 20,48 | 21,02 | 20,18 | 21,02 | 1,53% | 1.266,00 |
| 14.05.2025 | 19,33 | 21,23 | 19,33 | 20,70 | 7,53% | 9.555,00 |
| 13.05.2025 | 19,98 | 20,00 | 18,82 | 19,25 | -4,07% | 5.613,00 |
| 12.05.2025 | 19,83 | 20,12 | 19,63 | 20,07 | 1,86% | 6.723,00 |
| 09.05.2025 | 19,55 | 19,83 | 19,55 | 19,70 | 0,85% | 16.215,00 |
| 08.05.2025 | 19,60 | 19,62 | 19,17 | 19,53 | -0,09% | 1.212,00 |
| 07.05.2025 | 19,95 | 19,95 | 19,43 | 19,55 | -1,92% | 480,00 |
| 06.05.2025 | 19,98 | 20,10 | 19,80 | 19,93 | -0,08% | 240,00 |
| 05.05.2025 | 19,93 | 20,42 | 19,93 | 19,95 | 0,00% | 303,00 |
| 02.05.2025 | 19,93 | 20,08 | 19,85 | 19,95 | 0,34% | 267,00 |
| 30.04.2025 | 19,60 | 19,93 | 19,60 | 19,88 | 1,10% | 870,00 |
| 29.04.2025 | 19,85 | 19,85 | 19,45 | 19,67 | -0,08% | 4.104,00 |
| 28.04.2025 | 19,52 | 19,93 | 19,45 | 19,68 | 1,20% | 1.455,00 |
| 25.04.2025 | 18,67 | 19,62 | 18,67 | 19,45 | 4,38% | 924,00 |
| 24.04.2025 | 18,13 | 18,63 | 17,88 | 18,63 | 3,23% | 30,00 |
| 23.04.2025 | 17,97 | 18,37 | 17,88 | 18,05 | 2,27% | 630,00 |
| 22.04.2025 | 17,78 | 17,78 | 17,37 | 17,65 | -0,28% | 3.282,00 |