45,170€
1,10%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 44,55 | 45,22 | 44,55 | 45,17 | 0,44% | - |
| 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% | - |
| 27.09.2024 | 44,80 | 45,26 | 44,06 | 44,56 | -0,18% | 7.408,00 |
| 26.09.2024 | 43,56 | 44,72 | 43,54 | 44,64 | 3,14% | 1.553,00 |
| 25.09.2024 | 43,16 | 43,10 | 43,16 | 43,28 | -1,50% | 200,00 |
| 24.09.2024 | 43,94 | 43,94 | 43,94 | 43,94 | -0,50% | - |
| 23.09.2024 | 43,26 | 44,16 | 42,68 | 44,16 | 2,17% | 1.392,00 |
| 20.09.2024 | 43,64 | 44,60 | 43,12 | 43,22 | -1,14% | 480,00 |
| 19.09.2024 | 41,66 | 44,46 | 41,66 | 43,72 | 5,10% | 226,00 |
| 18.09.2024 | 41,52 | 41,80 | 41,36 | 41,60 | 0,10% | 434,00 |
| 17.09.2024 | 41,14 | 42,88 | 41,12 | 41,56 | 0,63% | 1.409,00 |
| 16.09.2024 | 41,06 | 41,50 | 40,98 | 41,30 | 0,10% | 480,00 |
| 13.09.2024 | 40,48 | 41,54 | 40,48 | 41,26 | 1,98% | 2.096,00 |
| 12.09.2024 | 40,64 | 41,06 | 40,18 | 40,46 | -0,59% | 1.558,00 |
| 11.09.2024 | 40,48 | 41,42 | 40,36 | 40,70 | 0,35% | 65,00 |
| 10.09.2024 | 40,96 | 41,56 | 40,48 | 40,56 | 0,25% | 914,00 |
| 09.09.2024 | 40,46 | 40,46 | 40,46 | 40,46 | 0,35% | - |
| 06.09.2024 | 41,22 | 41,54 | 40,32 | 40,32 | -2,84% | 1.940,00 |
| 05.09.2024 | 41,50 | 41,88 | 41,04 | 41,50 | -0,81% | 1.250,00 |
| 04.09.2024 | 41,28 | 42,26 | 41,02 | 41,84 | 0,77% | 29,00 |
| 03.09.2024 | 42,76 | 43,16 | 41,38 | 41,52 | -3,08% | 678,00 |
| 02.09.2024 | 43,14 | 43,44 | 41,56 | 42,84 | -0,83% | 328,00 |
| 30.08.2024 | 43,26 | 43,68 | 42,98 | 43,20 | -0,41% | 119,00 |
| 29.08.2024 | 44,42 | 44,42 | 42,78 | 43,38 | -2,78% | 329,00 |
| 28.08.2024 | 44,62 | 44,62 | 44,62 | 44,62 | 0,00% | - |
| 27.08.2024 | 44,26 | 44,90 | 44,24 | 44,62 | 0,86% | 188,00 |
| 26.08.2024 | 44,16 | 45,16 | 44,14 | 44,24 | -0,63% | 214,00 |
| 23.08.2024 | 43,70 | 44,64 | 43,26 | 44,52 | 2,06% | 1.015,00 |
| 22.08.2024 | 43,66 | 44,80 | 43,62 | 43,62 | -0,18% | 602,00 |
| 21.08.2024 | 43,06 | 43,98 | 43,06 | 43,70 | 1,53% | 560,00 |
| 20.08.2024 | 42,90 | 44,18 | 42,90 | 43,04 | -0,37% | 50,00 |
| 19.08.2024 | 43,44 | 43,76 | 42,82 | 43,20 | -0,14% | 377,00 |
| 16.08.2024 | 43,06 | 43,70 | 43,02 | 43,26 | 0,51% | 250,00 |
| 15.08.2024 | 42,40 | 43,16 | 42,24 | 43,04 | 1,89% | 70,00 |
| 14.08.2024 | 42,56 | 43,06 | 41,90 | 42,24 | -0,52% | 675,00 |
| 13.08.2024 | 42,16 | 42,88 | 41,94 | 42,46 | 0,76% | 410,00 |
| 12.08.2024 | 41,72 | 42,74 | 41,66 | 42,14 | 1,15% | 390,00 |
| 09.08.2024 | 42,30 | 43,02 | 40,94 | 41,66 | 3,07% | 2.189,00 |
| 08.08.2024 | 40,56 | 40,80 | 39,70 | 40,42 | -0,49% | 875,00 |
| 07.08.2024 | 41,58 | 41,58 | 40,44 | 40,62 | -1,46% | 1.299,00 |
| 06.08.2024 | 40,24 | 41,28 | 40,24 | 41,22 | 3,52% | 652,00 |
| 05.08.2024 | 40,78 | 40,78 | 38,64 | 39,82 | -2,78% | 5.145,00 |
| 02.08.2024 | 42,36 | 42,62 | 40,76 | 40,96 | -3,26% | 598,00 |