12,405€
-1,31%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 12,58 | 12,63 | 12,45 | 12,48 | -1,34% | 34.511,00 |
| 28.09.2026 | 12,19 | 12,77 | 12,16 | 12,65 | 3,44% | 2.200,00 |
| 25.09.2026 | 12,20 | 12,34 | 12,10 | 12,23 | -0,12% | 3.058,00 |
| 24.09.2026 | 12,38 | 12,40 | 12,12 | 12,24 | -1,33% | 44.100,00 |
| 23.09.2026 | 12,56 | 12,66 | 12,30 | 12,41 | -0,92% | 9.425,00 |
| 22.09.2026 | 12,35 | 12,66 | 12,17 | 12,52 | 1,21% | 2.675,00 |
| 21.09.2026 | 12,13 | 12,43 | 12,04 | 12,37 | 2,61% | 1.740,00 |
| 18.09.2026 | 12,18 | 12,27 | 12,05 | 12,06 | -1,03% | 9.896,00 |
| 17.09.2026 | 12,14 | 12,33 | 12,03 | 12,18 | 0,83% | 48.000,00 |
| 16.09.2026 | 12,34 | 12,41 | 12,08 | 12,08 | -1,83% | 20.155,00 |
| 15.09.2026 | 12,36 | 12,45 | 12,25 | 12,31 | -0,81% | - |
| 14.09.2026 | 12,32 | 12,47 | 12,27 | 12,41 | 1,02% | 16.944,00 |
| 11.09.2026 | 12,31 | 12,46 | 12,25 | 12,28 | 0,45% | 10.027,00 |
| 10.09.2026 | 12,51 | 12,54 | 12,17 | 12,23 | -1,65% | 4.800,00 |
| 09.09.2026 | 12,45 | 12,64 | 12,38 | 12,43 | -0,40% | 23.360,00 |
| 08.09.2026 | 12,62 | 12,69 | 12,27 | 12,48 | -1,38% | 9.300,00 |
| 07.09.2026 | 12,83 | 12,84 | 12,63 | 12,66 | -1,06% | 450,00 |
| 04.09.2026 | 12,87 | 12,90 | 12,68 | 12,79 | -0,51% | 17.790,00 |
| 03.09.2026 | 12,78 | 13,02 | 12,69 | 12,86 | 1,02% | 24.458,00 |
| 02.09.2026 | 13,11 | 13,12 | 12,65 | 12,73 | -2,68% | 27.987,00 |
| 01.09.2026 | 13,08 | 13,23 | 12,97 | 13,08 | 0,31% | 4.494,00 |
| 31.08.2026 | 13,25 | 13,35 | 12,99 | 13,04 | -1,73% | 10.160,00 |
| 28.08.2026 | 13,35 | 13,40 | 13,00 | 13,27 | -0,23% | 49.164,00 |
| 27.08.2026 | 13,19 | 13,41 | 13,05 | 13,30 | 0,34% | 6.400,00 |
| 26.08.2026 | 13,22 | 13,25 | 12,95 | 13,25 | 0,08% | 4.950,00 |
| 25.08.2026 | 13,29 | 13,38 | 13,15 | 13,24 | 0,42% | 5.069,00 |
| 24.08.2026 | 13,68 | 13,70 | 13,13 | 13,19 | -2,87% | 6.550,00 |
| 21.08.2026 | 13,50 | 13,68 | 13,44 | 13,58 | 0,82% | 2.434,00 |
| 20.08.2026 | 13,40 | 13,56 | 13,27 | 13,47 | 0,52% | 7.162,00 |
| 19.08.2026 | 13,41 | 13,54 | 13,29 | 13,40 | 0,34% | 1.675,00 |
| 18.08.2026 | 13,53 | 13,60 | 13,35 | 13,35 | -1,80% | 5.715,00 |
| 17.08.2026 | 13,52 | 13,77 | 13,43 | 13,60 | 0,33% | 18.170,00 |
| 14.08.2026 | 13,66 | 13,75 | 13,43 | 13,55 | -0,95% | 9.379,00 |
| 13.08.2026 | 13,79 | 13,95 | 13,25 | 13,68 | -1,19% | 22.007,00 |
| 12.08.2026 | 13,97 | 13,99 | 13,71 | 13,85 | -1,07% | 5.254,00 |
| 11.08.2026 | 13,91 | 14,13 | 13,87 | 14,00 | 0,83% | 3.805,00 |
| 10.08.2026 | 13,97 | 14,04 | 13,82 | 13,88 | 0,22% | 1.939,00 |
| 07.08.2026 | 13,74 | 14,10 | 13,68 | 13,85 | -0,07% | 26.375,00 |
| 06.08.2026 | 13,60 | 13,99 | 13,57 | 13,86 | 2,29% | 7.600,00 |
| 05.08.2026 | 13,71 | 13,76 | 13,39 | 13,55 | -0,37% | 21.670,00 |
| 04.08.2026 | 13,60 | 13,83 | 13,49 | 13,60 | 0,33% | 4.090,00 |
| 03.08.2026 | 13,83 | 13,99 | 13,51 | 13,56 | -1,42% | 33.920,00 |
| 31.07.2026 | 13,91 | 13,95 | 13,59 | 13,75 | -0,83% | - |
| 30.07.2026 | 13,76 | 13,97 | 13,72 | 13,87 | -0,04% | 20.800,00 |
| 29.07.2026 | 13,60 | 13,95 | 13,60 | 13,87 | 1,87% | 17.211,00 |
| 28.07.2026 | 13,52 | 13,85 | 13,34 | 13,62 | 0,85% | 3.750,00 |
| 27.07.2026 | 13,31 | 13,60 | 13,31 | 13,50 | 2,90% | 32.030,00 |
| 24.07.2026 | 13,44 | 13,56 | 13,03 | 13,12 | -2,42% | 11.344,00 |
| 23.07.2026 | 14,10 | 14,10 | 13,14 | 13,45 | -4,51% | 24.030,00 |
| 22.07.2026 | 13,80 | 14,22 | 13,68 | 14,08 | 0,39% | 12.090,00 |
| 21.07.2026 | 14,10 | 14,19 | 13,87 | 14,03 | -0,50% | 4.300,00 |
| 20.07.2026 | 14,00 | 14,19 | 13,83 | 14,10 | 0,93% | 12.222,00 |
| 17.07.2026 | 14,12 | 14,13 | 13,83 | 13,97 | -0,99% | 10.160,00 |
| 16.07.2026 | 14,34 | 14,34 | 13,96 | 14,11 | -1,60% | 15.389,00 |
| 15.07.2026 | 14,46 | 14,46 | 14,14 | 14,34 | -0,24% | 7.925,00 |
| 14.07.2026 | 14,90 | 14,92 | 14,24 | 14,37 | -3,62% | 18.132,00 |
| 13.07.2026 | 14,87 | 15,03 | 14,68 | 14,91 | -0,57% | 23.950,00 |
| 10.07.2026 | 15,31 | 15,31 | 14,81 | 15,00 | -2,03% | 6.885,00 |
| 09.07.2026 | 15,39 | 15,46 | 15,12 | 15,31 | -0,29% | 10.760,00 |
| 08.07.2026 | 15,43 | 15,51 | 15,03 | 15,35 | -0,81% | 8.081,00 |
| 07.07.2026 | 15,61 | 15,87 | 15,23 | 15,48 | -2,64% | 21.885,00 |
| 06.07.2026 | 15,82 | 16,14 | 15,60 | 15,90 | 0,70% | 103.600,00 |
| 03.07.2026 | 15,97 | 16,04 | 15,69 | 15,79 | -0,32% | 84.111,00 |
| 02.07.2026 | 15,57 | 15,87 | 15,39 | 15,84 | 1,93% | 48.300,00 |
| 01.07.2026 | 15,32 | 15,66 | 15,24 | 15,54 | 1,27% | 5.506,00 |
| 30.06.2026 | 15,46 | 15,62 | 15,21 | 15,34 | -1,26% | - |
| 29.06.2026 | 15,26 | 15,55 | 15,26 | 15,54 | 2,10% | 14.626,00 |
| 26.06.2026 | 15,23 | 15,37 | 14,77 | 15,22 | -0,29% | 5.703,00 |
| 25.06.2026 | 15,29 | 15,58 | 15,10 | 15,26 | -1,36% | 2.100,00 |
| 24.06.2026 | 15,57 | 15,69 | 15,37 | 15,47 | -0,83% | - |
| 23.06.2026 | 15,71 | 15,89 | 15,50 | 15,60 | 0,29% | 29.300,00 |
| 22.06.2026 | 15,52 | 15,89 | 15,48 | 15,56 | 0,00% | 61.318,00 |
| 19.06.2026 | 15,50 | 15,82 | 15,47 | 15,56 | 0,06% | 57.906,00 |
| 18.06.2026 | 15,22 | 15,58 | 15,10 | 15,55 | 2,20% | 24.530,00 |
| 17.06.2026 | 15,28 | 15,53 | 15,14 | 15,21 | -0,07% | 28.200,00 |
| 16.06.2026 | 15,56 | 15,65 | 15,11 | 15,22 | -1,65% | 16.000,00 |
| 15.06.2026 | 15,51 | 15,72 | 15,28 | 15,48 | 0,95% | 173.454,00 |
| 12.06.2026 | 15,60 | 15,80 | 15,18 | 15,33 | -1,60% | 13.500,00 |
| 11.06.2026 | 15,37 | 15,59 | 15,20 | 15,58 | 1,40% | - |
| 10.06.2026 | 15,81 | 15,99 | 15,19 | 15,37 | -3,24% | 8.700,00 |
| 09.06.2026 | 15,58 | 16,13 | 15,37 | 15,88 | 1,99% | 18.675,00 |
| 08.06.2026 | 15,40 | 15,64 | 15,18 | 15,57 | 1,24% | 14.503,00 |
| 05.06.2026 | 15,55 | 16,10 | 15,34 | 15,38 | -1,19% | 5.940,00 |
| 04.06.2026 | 15,41 | 15,76 | 15,31 | 15,57 | 1,24% | 6.840,00 |
| 03.06.2026 | 15,52 | 15,56 | 15,08 | 15,38 | -0,93% | 15.114,00 |
| 02.06.2026 | 16,15 | 16,38 | 15,43 | 15,52 | -3,69% | 18.672,00 |
| 01.06.2026 | 16,60 | 16,61 | 15,95 | 16,12 | -2,66% | 2.175,00 |
| 29.05.2026 | 16,37 | 16,85 | 16,35 | 16,56 | 1,63% | 9.990,00 |
| 28.05.2026 | 15,63 | 16,31 | 15,54 | 16,29 | 3,26% | 14.201,00 |
| 27.05.2026 | 15,47 | 15,83 | 15,41 | 15,78 | 1,97% | 53.940,00 |
| 26.05.2026 | 15,36 | 15,48 | 15,15 | 15,47 | -0,26% | 45.360,00 |
| 25.05.2026 | 15,18 | 15,53 | 15,14 | 15,51 | 3,57% | 11.652,00 |
| 22.05.2026 | 15,28 | 15,32 | 14,83 | 14,98 | -1,90% | 17.887,00 |
| 21.05.2026 | 15,05 | 15,40 | 15,01 | 15,27 | 1,19% | 13.064,00 |
| 20.05.2026 | 14,75 | 15,29 | 14,71 | 15,09 | 2,13% | - |
| 19.05.2026 | 14,50 | 14,92 | 14,49 | 14,77 | 2,14% | 5.000,00 |
| 18.05.2026 | 14,44 | 14,65 | 14,06 | 14,46 | 0,35% | 15.799,00 |
| 15.05.2026 | 14,66 | 14,83 | 14,32 | 14,41 | -3,55% | 20.650,00 |
| 14.05.2026 | 14,85 | 15,13 | 14,78 | 14,94 | 0,91% | 30.450,00 |
| 13.05.2026 | 15,06 | 15,21 | 14,55 | 14,81 | -1,40% | 40.136,00 |