59,750€
-2,61%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.11.2024 | 36,66 | 40,08 | 36,66 | 39,64 | 8,54% | 1.005,00 |
| 21.11.2024 | 37,04 | 37,16 | 36,52 | 36,52 | -1,30% | 712,00 |
| 20.11.2024 | 37,62 | 38,12 | 36,82 | 37,00 | -1,39% | 760,00 |
| 19.11.2024 | 37,84 | 38,12 | 37,52 | 37,52 | -0,85% | 1.731,00 |
| 18.11.2024 | 38,36 | 38,58 | 37,68 | 37,84 | -2,42% | 410,00 |
| 15.11.2024 | 40,28 | 40,28 | 38,22 | 38,78 | -3,87% | 4.032,00 |
| 14.11.2024 | 39,76 | 40,48 | 38,00 | 40,34 | 2,59% | 392,00 |
| 13.11.2024 | 38,52 | 40,30 | 38,52 | 39,32 | 2,02% | 68,00 |
| 12.11.2024 | 39,18 | 39,46 | 38,34 | 38,54 | -2,03% | 80,00 |
| 11.11.2024 | 39,52 | 40,14 | 39,34 | 39,34 | -0,71% | 880,00 |
| 08.11.2024 | 39,50 | 40,06 | 39,42 | 39,62 | 0,41% | 305,00 |
| 07.11.2024 | 37,82 | 39,58 | 37,72 | 39,46 | 4,78% | 1.650,00 |
| 06.11.2024 | 38,78 | 39,76 | 37,66 | 37,66 | -2,44% | 380,00 |
| 05.11.2024 | 38,56 | 39,06 | 38,32 | 38,60 | -0,05% | 200,00 |
| 04.11.2024 | 38,80 | 39,14 | 38,62 | 38,62 | -0,77% | 128,00 |
| 01.11.2024 | 39,02 | 39,40 | 38,86 | 38,92 | -0,26% | 11.740,00 |
| 31.10.2024 | 40,00 | 40,00 | 38,90 | 39,02 | -2,89% | 1.091,00 |
| 30.10.2024 | 42,12 | 42,12 | 40,00 | 40,18 | -4,61% | 684,00 |
| 29.10.2024 | 41,86 | 42,80 | 41,46 | 42,12 | 0,62% | 10.080,00 |
| 28.10.2024 | 42,18 | 42,50 | 41,58 | 41,86 | -0,48% | 1.444,00 |
| 25.10.2024 | 43,22 | 43,64 | 42,02 | 42,06 | -2,73% | 120,00 |
| 24.10.2024 | 43,82 | 43,98 | 43,14 | 43,24 | -1,05% | 36,00 |
| 23.10.2024 | 44,26 | 44,64 | 43,56 | 43,70 | -0,55% | 166,00 |
| 22.10.2024 | 44,76 | 45,00 | 43,94 | 43,94 | -0,45% | 810,00 |
| 21.10.2024 | 44,14 | 44,14 | 44,14 | 44,14 | 0,14% | - |
| 18.10.2024 | 42,34 | 44,60 | 42,32 | 44,08 | 3,96% | 2.515,00 |
| 17.10.2024 | 41,66 | 42,94 | 41,56 | 42,40 | 1,78% | 174,00 |
| 16.10.2024 | 41,58 | 42,72 | 41,58 | 41,66 | -0,14% | 2.545,00 |
| 15.10.2024 | 42,32 | 42,44 | 41,52 | 41,72 | -1,28% | 3,00 |
| 14.10.2024 | 41,74 | 42,72 | 41,74 | 42,26 | 1,15% | 460,00 |
| 11.10.2024 | 40,66 | 42,14 | 40,48 | 41,78 | 3,21% | 1.856,00 |
| 10.10.2024 | 40,86 | 40,96 | 40,48 | 40,48 | -1,89% | 720,00 |
| 09.10.2024 | 41,00 | 41,42 | 40,66 | 41,26 | 0,63% | 283,00 |
| 08.10.2024 | 40,30 | 41,56 | 40,02 | 41,00 | 1,59% | 42,00 |
| 07.10.2024 | 41,38 | 42,20 | 40,14 | 40,36 | -3,95% | 798,00 |
| 04.10.2024 | 42,20 | 42,46 | 41,56 | 42,02 | -0,47% | 2.613,00 |
| 03.10.2024 | 40,60 | 42,64 | 40,04 | 42,22 | -7,49% | 6.827,00 |
| 02.10.2024 | 43,64 | 45,86 | 43,54 | 45,64 | 4,39% | 1.707,00 |
| 01.10.2024 | 44,70 | 45,24 | 43,58 | 43,72 | -2,19% | 452,00 |
| 30.09.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 0,31% | - |