14,990€
0,07%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 15,07 | 15,16 | 14,88 | 15,01 | -0,30% | 8.200,00 |
| 03.02.2026 | 15,26 | 15,31 | 14,85 | 15,06 | -1,15% | 11.270,00 |
| 02.02.2026 | 15,03 | 15,24 | 14,81 | 15,23 | 0,46% | 2.152,00 |
| 30.01.2026 | 15,28 | 15,35 | 14,99 | 15,16 | -0,62% | 27.752,00 |
| 29.01.2026 | 15,56 | 15,92 | 15,19 | 15,26 | -2,77% | 5.240,00 |
| 28.01.2026 | 15,69 | 15,83 | 15,42 | 15,69 | 0,84% | 41.670,00 |
| 27.01.2026 | 16,08 | 16,24 | 15,47 | 15,56 | -3,35% | 7.775,00 |
| 26.01.2026 | 15,63 | 16,13 | 15,36 | 16,10 | 3,34% | 14.750,00 |
| 23.01.2026 | 16,13 | 16,20 | 15,55 | 15,58 | -3,44% | 11.750,00 |
| 22.01.2026 | 15,69 | 16,28 | 15,28 | 16,14 | 3,33% | 38.587,00 |
| 21.01.2026 | 15,58 | 15,78 | 15,19 | 15,62 | 1,04% | 15.160,00 |
| 20.01.2026 | 15,73 | 15,77 | 15,44 | 15,46 | -2,06% | 6.755,00 |
| 19.01.2026 | 16,27 | 16,40 | 15,62 | 15,78 | -4,94% | 17.038,00 |
| 16.01.2026 | 16,12 | 16,60 | 16,07 | 16,60 | 3,69% | 23.055,00 |
| 15.01.2026 | 16,25 | 16,26 | 15,95 | 16,01 | -1,36% | - |
| 14.01.2026 | 16,20 | 16,24 | 15,79 | 16,23 | 0,06% | 17.620,00 |
| 13.01.2026 | 16,38 | 16,41 | 16,07 | 16,22 | -0,06% | 11.335,00 |
| 12.01.2026 | 16,46 | 16,62 | 16,18 | 16,23 | -1,22% | 9.670,00 |
| 09.01.2026 | 15,51 | 16,54 | 15,42 | 16,43 | 6,34% | 19.144,00 |
| 08.01.2026 | 15,73 | 16,02 | 15,37 | 15,45 | -2,71% | 10.098,00 |
| 07.01.2026 | 15,85 | 15,94 | 15,54 | 15,88 | 0,76% | 6.720,00 |
| 06.01.2026 | 15,13 | 15,86 | 15,07 | 15,76 | 5,63% | 9.895,00 |
| 05.01.2026 | 15,15 | 15,22 | 14,75 | 14,92 | -0,47% | 17.854,00 |
| 02.01.2026 | 15,34 | 15,40 | 14,96 | 14,99 | -1,45% | 14.919,00 |
| 30.12.2025 | 15,33 | 15,41 | 15,20 | 15,21 | -0,39% | 2.790,00 |
| 29.12.2025 | 15,07 | 15,39 | 14,95 | 15,27 | 1,87% | 27.651,00 |
| 23.12.2025 | 14,65 | 15,12 | 14,64 | 14,99 | 1,97% | 14.070,00 |
| 22.12.2025 | 14,34 | 14,83 | 14,24 | 14,70 | 2,73% | 14.775,00 |
| 19.12.2025 | 14,54 | 14,58 | 14,29 | 14,31 | -1,38% | 24.729,00 |
| 18.12.2025 | 14,72 | 14,75 | 14,51 | 14,51 | -1,02% | 6.480,00 |
| 17.12.2025 | 14,89 | 14,92 | 14,63 | 14,66 | -1,81% | 16.900,00 |
| 16.12.2025 | 14,93 | 14,99 | 14,78 | 14,93 | 0,07% | 13.100,00 |
| 15.12.2025 | 15,17 | 15,23 | 14,90 | 14,92 | -1,13% | 9.555,00 |
| 12.12.2025 | 15,32 | 15,47 | 15,08 | 15,09 | -0,46% | 10.904,00 |
| 11.12.2025 | 15,14 | 15,43 | 15,14 | 15,16 | -0,13% | 52.460,00 |
| 10.12.2025 | 15,38 | 15,47 | 15,16 | 15,18 | -1,04% | 9.800,00 |
| 09.12.2025 | 15,59 | 15,64 | 15,30 | 15,34 | -0,71% | - |
| 08.12.2025 | 15,60 | 15,82 | 15,44 | 15,45 | -1,12% | 4.955,00 |
| 05.12.2025 | 15,50 | 15,78 | 15,35 | 15,63 | 1,40% | 4.400,00 |
| 04.12.2025 | 15,54 | 15,67 | 15,39 | 15,41 | -0,26% | 6.950,00 |
| 03.12.2025 | 15,71 | 15,95 | 15,42 | 15,45 | -1,02% | 8.508,00 |
| 02.12.2025 | 15,94 | 15,97 | 15,61 | 15,61 | -1,01% | 1.230,00 |
| 01.12.2025 | 16,15 | 16,17 | 15,77 | 15,77 | -2,11% | 3.140,00 |
| 28.11.2025 | 16,18 | 16,31 | 16,05 | 16,11 | 0,50% | 10.590,00 |
| 27.11.2025 | 16,05 | 16,23 | 16,03 | 16,03 | 0,56% | 4.500,00 |
| 26.11.2025 | 16,16 | 16,30 | 15,94 | 15,94 | -0,93% | 12.936,00 |
| 25.11.2025 | 16,15 | 16,41 | 15,88 | 16,09 | -0,12% | 11.380,00 |
| 24.11.2025 | 15,63 | 16,21 | 15,56 | 16,11 | 4,68% | 12.849,00 |
| 21.11.2025 | 15,26 | 15,56 | 15,03 | 15,39 | 1,72% | 14.465,00 |
| 20.11.2025 | 15,71 | 15,88 | 15,11 | 15,13 | -2,07% | 6.850,00 |
| 19.11.2025 | 15,87 | 15,91 | 15,45 | 15,45 | -0,90% | 11.718,00 |
| 18.11.2025 | 15,81 | 16,06 | 15,59 | 15,59 | -2,62% | 18.460,00 |
| 17.11.2025 | 16,28 | 16,66 | 16,00 | 16,01 | -1,23% | 10.100,00 |
| 14.11.2025 | 16,91 | 17,01 | 16,04 | 16,21 | -3,22% | 42.398,00 |
| 13.11.2025 | 17,02 | 17,45 | 16,24 | 16,75 | 5,21% | 14.390,00 |
| 12.11.2025 | 15,57 | 16,06 | 15,35 | 15,92 | 3,38% | 22.880,00 |
| 11.11.2025 | 15,75 | 15,75 | 15,23 | 15,40 | -1,79% | 40.955,00 |
| 10.11.2025 | 15,83 | 15,99 | 15,67 | 15,68 | 0,32% | 7.717,00 |
| 07.11.2025 | 15,96 | 16,14 | 15,62 | 15,63 | -1,51% | 30.925,00 |
| 06.11.2025 | 16,06 | 16,08 | 15,87 | 15,87 | -1,58% | 26.664,00 |
| 05.11.2025 | 16,36 | 16,40 | 15,95 | 16,13 | -1,68% | 15.076,00 |
| 04.11.2025 | 16,42 | 16,55 | 16,26 | 16,40 | -0,67% | 13.019,00 |
| 03.11.2025 | 17,02 | 17,04 | 16,51 | 16,51 | -1,84% | 3.483,00 |
| 31.10.2025 | 16,98 | 17,10 | 16,82 | 16,82 | -0,12% | 10.400,00 |
| 30.10.2025 | 16,94 | 17,03 | 16,82 | 16,84 | -0,38% | 2.610,00 |
| 29.10.2025 | 16,98 | 17,16 | 16,81 | 16,91 | -0,03% | 14.000,00 |
| 28.10.2025 | 17,28 | 17,32 | 16,90 | 16,91 | -1,86% | 21.450,00 |
| 27.10.2025 | 17,61 | 17,73 | 17,23 | 17,23 | -0,75% | 13.643,00 |
| 24.10.2025 | 17,71 | 17,75 | 17,32 | 17,36 | -0,80% | - |
| 23.10.2025 | 17,63 | 17,72 | 17,32 | 17,50 | -0,28% | 13.851,00 |
| 22.10.2025 | 17,38 | 17,67 | 17,14 | 17,55 | 1,74% | 12.000,00 |
| 21.10.2025 | 17,52 | 17,64 | 17,21 | 17,25 | -1,03% | 16.250,00 |
| 20.10.2025 | 17,05 | 17,60 | 17,00 | 17,43 | 2,47% | 13.000,00 |
| 17.10.2025 | 16,98 | 17,09 | 16,73 | 17,01 | 0,59% | 5.050,00 |
| 16.10.2025 | 17,00 | 17,23 | 16,91 | 16,91 | 0,00% | 12.656,00 |
| 15.10.2025 | 17,13 | 17,23 | 16,88 | 16,91 | -0,29% | 4.620,00 |
| 14.10.2025 | 17,15 | 17,24 | 16,79 | 16,96 | -0,59% | 8.925,00 |
| 13.10.2025 | 17,13 | 17,38 | 17,05 | 17,06 | 0,95% | 2.320,00 |
| 10.10.2025 | 17,41 | 17,51 | 16,90 | 16,90 | -2,09% | 7.420,00 |
| 09.10.2025 | 17,51 | 17,63 | 17,22 | 17,26 | -1,29% | 11.125,00 |
| 08.10.2025 | 17,62 | 17,68 | 17,44 | 17,49 | -0,14% | 13.870,00 |
| 07.10.2025 | 17,87 | 17,94 | 17,51 | 17,51 | -1,35% | 4.680,00 |
| 06.10.2025 | 17,98 | 18,25 | 17,53 | 17,75 | -1,00% | 6.300,00 |
| 03.10.2025 | 17,71 | 18,06 | 17,64 | 17,93 | 2,11% | - |
| 02.10.2025 | 17,58 | 17,96 | 17,26 | 17,56 | 0,23% | 12.166,00 |
| 01.10.2025 | 17,77 | 17,89 | 17,48 | 17,52 | -1,41% | 8.190,00 |
| 30.09.2025 | 17,75 | 17,89 | 17,32 | 17,77 | 0,97% | - |
| 29.09.2025 | 17,59 | 17,81 | 17,51 | 17,60 | 1,38% | 160,00 |
| 26.09.2025 | 17,43 | 17,54 | 17,16 | 17,36 | -1,59% | 1.410,00 |
| 25.09.2025 | 18,15 | 18,15 | 17,42 | 17,64 | -2,27% | 14.356,00 |
| 24.09.2025 | 18,06 | 18,20 | 17,78 | 18,05 | 0,22% | 3.182,00 |
| 23.09.2025 | 18,25 | 18,32 | 17,98 | 18,01 | -0,99% | 11.843,00 |
| 22.09.2025 | 18,35 | 18,76 | 17,90 | 18,19 | -0,60% | 10.850,00 |
| 19.09.2025 | 18,04 | 18,54 | 17,91 | 18,30 | 2,12% | 1.834,00 |
| 18.09.2025 | 17,84 | 18,09 | 17,66 | 17,92 | 1,76% | 59.457,00 |
| 17.09.2025 | 17,48 | 18,03 | 17,47 | 17,61 | 1,56% | 32.975,00 |
| 16.09.2025 | 17,28 | 17,49 | 17,04 | 17,34 | 0,99% | 5.424,00 |
| 15.09.2025 | 17,22 | 17,47 | 16,99 | 17,17 | 0,06% | 6.914,00 |
| 12.09.2025 | 17,14 | 17,87 | 17,13 | 17,16 | 0,94% | 84.628,00 |
| 11.09.2025 | 17,10 | 17,25 | 16,93 | 17,00 | -0,70% | 10.310,00 |