40,320€
-0,05%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 40,18 | 40,33 | 40,18 | 40,28 | -0,62% | 300,00 |
| 14.11.2024 | 39,81 | 40,66 | 37,70 | 40,53 | 2,43% | 3.574,00 |
| 13.11.2024 | 38,57 | 40,43 | 38,56 | 39,57 | 2,01% | 450,00 |
| 12.11.2024 | 39,22 | 39,59 | 38,45 | 38,79 | -1,42% | 2.800,00 |
| 11.11.2024 | 39,81 | 40,30 | 39,35 | 39,35 | -0,78% | 26.400,00 |
| 08.11.2024 | 39,66 | 40,15 | 39,41 | 39,66 | 0,05% | 2.305,00 |
| 07.11.2024 | 38,04 | 39,85 | 37,92 | 39,64 | 4,18% | 16.759,00 |
| 06.11.2024 | 38,82 | 39,90 | 37,77 | 38,05 | -1,98% | 2.223,00 |
| 05.11.2024 | 38,94 | 39,21 | 38,40 | 38,82 | 0,34% | 2.750,00 |
| 04.11.2024 | 39,13 | 39,23 | 38,65 | 38,69 | -1,05% | 2.217,00 |
| 01.11.2024 | 39,24 | 39,49 | 38,85 | 39,10 | -0,28% | 23.740,00 |
| 31.10.2024 | 40,03 | 40,12 | 38,93 | 39,21 | -2,66% | 6.106,00 |
| 30.10.2024 | 42,22 | 42,34 | 39,93 | 40,28 | -4,73% | 4.372,00 |
| 29.10.2024 | 41,92 | 42,69 | 41,44 | 42,28 | 0,81% | 15.580,00 |
| 28.10.2024 | 42,37 | 42,66 | 41,79 | 41,94 | -0,55% | 6.348,00 |
| 25.10.2024 | 43,68 | 43,81 | 42,07 | 42,17 | -3,08% | 1.055,00 |
| 24.10.2024 | 43,85 | 44,13 | 43,35 | 43,51 | -0,96% | 576,00 |
| 23.10.2024 | 44,36 | 44,68 | 43,70 | 43,93 | -0,59% | 1.494,00 |
| 22.10.2024 | 44,99 | 45,06 | 44,00 | 44,19 | -1,23% | 10.540,00 |
| 21.10.2024 | 44,18 | 45,25 | 43,87 | 44,74 | 0,92% | 8.465,00 |
| 18.10.2024 | 42,50 | 44,80 | 42,28 | 44,33 | 3,99% | 8.345,00 |
| 17.10.2024 | 41,80 | 43,06 | 41,61 | 42,63 | 1,79% | 2.810,00 |
| 16.10.2024 | 41,75 | 42,79 | 41,67 | 41,88 | 0,26% | 5.905,00 |
| 15.10.2024 | 42,47 | 42,50 | 41,51 | 41,77 | -1,69% | 66,00 |
| 14.10.2024 | 42,03 | 42,76 | 41,84 | 42,49 | 1,24% | 8.810,00 |
| 11.10.2024 | 40,82 | 42,11 | 40,62 | 41,97 | 3,17% | 5.471,00 |
| 10.10.2024 | 40,93 | 40,99 | 40,61 | 40,68 | -1,45% | 3.110,00 |
| 09.10.2024 | 41,13 | 41,49 | 40,78 | 41,28 | 0,15% | 3.367,00 |
| 08.10.2024 | 40,27 | 41,67 | 40,09 | 41,22 | 1,65% | 984,00 |
| 07.10.2024 | 42,15 | 42,17 | 40,16 | 40,55 | -3,50% | 4.074,00 |
| 04.10.2024 | 42,11 | 42,68 | 41,68 | 42,02 | -0,07% | 17.100,00 |
| 03.10.2024 | 41,30 | 42,74 | 39,94 | 42,05 | -7,91% | 13.277,00 |
| 02.10.2024 | 44,11 | 45,87 | 43,60 | 45,66 | 3,87% | 4.849,00 |
| 01.10.2024 | 44,94 | 45,42 | 43,58 | 43,96 | -2,20% | 3.445,00 |
| 30.09.2024 | 44,99 | 45,93 | 44,45 | 44,95 | 0,45% | 11.217,00 |
| 27.09.2024 | 44,78 | 45,40 | 44,08 | 44,75 | -0,20% | 15.062,00 |
| 26.09.2024 | 43,82 | 44,87 | 43,61 | 44,84 | 2,96% | 6.142,00 |
| 25.09.2024 | 43,17 | 44,44 | 43,02 | 43,55 | 0,67% | 9.288,00 |
| 24.09.2024 | 44,58 | 44,68 | 42,81 | 43,26 | -2,63% | 26.841,00 |
| 23.09.2024 | 43,73 | 44,43 | 42,84 | 44,43 | 2,33% | 9.588,00 |
| 20.09.2024 | 43,73 | 44,87 | 43,35 | 43,42 | -1,05% | 3.600,00 |
| 19.09.2024 | 41,95 | 44,51 | 41,76 | 43,88 | 5,00% | 1.102,00 |
| 18.09.2024 | 41,80 | 42,15 | 41,41 | 41,79 | 0,17% | 3.020,00 |
| 17.09.2024 | 41,57 | 43,01 | 41,35 | 41,72 | 0,65% | 3.254,00 |
| 16.09.2024 | 41,35 | 41,68 | 41,06 | 41,45 | 0,36% | 6.180,00 |
| 13.09.2024 | 40,61 | 41,54 | 40,34 | 41,30 | 1,80% | 15.062,00 |
| 12.09.2024 | 40,93 | 41,54 | 40,26 | 40,57 | -0,71% | 7.464,00 |
| 11.09.2024 | 40,55 | 41,45 | 40,48 | 40,86 | 0,42% | 325,00 |
| 10.09.2024 | 41,42 | 41,62 | 40,58 | 40,69 | -1,43% | 17.512,00 |
| 09.09.2024 | 40,45 | 41,57 | 40,32 | 41,28 | 2,03% | 6.400,00 |
| 06.09.2024 | 41,35 | 41,72 | 40,37 | 40,46 | -2,83% | 11.350,00 |
| 05.09.2024 | 41,80 | 41,81 | 41,06 | 41,64 | -0,60% | 26.450,00 |
| 04.09.2024 | 41,32 | 42,43 | 41,10 | 41,89 | 0,41% | 928,00 |
| 03.09.2024 | 42,91 | 43,32 | 41,31 | 41,72 | -2,98% | 3.150,00 |
| 02.09.2024 | 43,57 | 43,58 | 41,32 | 43,00 | -1,13% | 4.512,00 |
| 30.08.2024 | 43,47 | 43,81 | 43,02 | 43,49 | 0,25% | 1.337,00 |
| 29.08.2024 | 44,53 | 44,64 | 42,85 | 43,38 | -2,47% | 3.858,00 |
| 28.08.2024 | 44,85 | 45,14 | 44,38 | 44,48 | -0,85% | 6.558,00 |
| 27.08.2024 | 44,52 | 45,08 | 44,37 | 44,86 | 0,88% | 3.948,00 |
| 26.08.2024 | 44,54 | 45,34 | 44,32 | 44,47 | -0,27% | 1.150,00 |
| 23.08.2024 | 43,89 | 44,87 | 43,19 | 44,59 | 1,80% | 12.780,00 |
| 22.08.2024 | 43,76 | 45,26 | 43,75 | 43,80 | -0,34% | 3.798,00 |
| 21.08.2024 | 43,35 | 43,97 | 43,23 | 43,95 | 1,52% | 5.430,00 |
| 20.08.2024 | 43,26 | 44,26 | 43,14 | 43,29 | 0,28% | 1.350,00 |
| 19.08.2024 | 43,47 | 43,85 | 42,65 | 43,17 | -0,48% | 3.556,00 |
| 16.08.2024 | 43,30 | 43,79 | 42,98 | 43,38 | 0,44% | 1.130,00 |
| 15.08.2024 | 42,49 | 43,26 | 42,18 | 43,19 | 1,67% | 2.078,00 |
| 14.08.2024 | 42,83 | 43,21 | 41,80 | 42,48 | -0,49% | 5.925,00 |
| 13.08.2024 | 42,60 | 42,93 | 42,01 | 42,69 | 0,68% | 1.963,00 |
| 12.08.2024 | 41,94 | 42,95 | 41,89 | 42,40 | 1,41% | 4.305,00 |
| 09.08.2024 | 41,71 | 43,17 | 40,77 | 41,81 | 0,92% | 9.389,00 |
| 08.08.2024 | 40,67 | 41,53 | 39,66 | 41,43 | 1,82% | 4.280,00 |
| 07.08.2024 | 41,45 | 41,62 | 40,35 | 40,69 | -1,60% | 6.114,00 |
| 06.08.2024 | 40,63 | 41,60 | 40,38 | 41,35 | 3,19% | 6.236,00 |
| 05.08.2024 | 40,39 | 40,78 | 38,25 | 40,07 | -3,17% | 8.578,00 |
| 02.08.2024 | 42,70 | 42,78 | 40,85 | 41,38 | -3,23% | 2.593,00 |
| 01.08.2024 | 43,34 | 43,56 | 42,47 | 42,76 | -1,66% | 2.640,00 |
| 31.07.2024 | 43,17 | 43,66 | 42,89 | 43,48 | 1,42% | 3.426,00 |
| 30.07.2024 | 42,59 | 43,07 | 42,54 | 42,87 | 0,49% | - |
| 29.07.2024 | 43,72 | 43,90 | 42,63 | 42,66 | -2,56% | 4.956,00 |
| 26.07.2024 | 42,71 | 43,90 | 42,55 | 43,78 | 2,31% | 13.340,00 |
| 25.07.2024 | 44,34 | 44,49 | 41,36 | 42,79 | -3,86% | 7.737,00 |
| 24.07.2024 | 44,72 | 44,86 | 44,15 | 44,51 | -0,60% | 4.072,00 |
| 23.07.2024 | 45,35 | 45,36 | 44,60 | 44,78 | -0,75% | 4.925,00 |
| 22.07.2024 | 44,46 | 45,74 | 44,46 | 45,12 | 1,17% | 7.210,00 |
| 19.07.2024 | 44,93 | 45,35 | 43,99 | 44,60 | -0,49% | 8.755,00 |
| 18.07.2024 | 46,45 | 47,21 | 44,68 | 44,82 | -3,11% | 6.920,00 |
| 17.07.2024 | 49,70 | 49,70 | 45,19 | 46,26 | -6,94% | 4.150,00 |
| 16.07.2024 | 44,56 | 50,13 | 43,87 | 49,71 | 11,26% | 6.603,00 |
| 15.07.2024 | 45,22 | 45,35 | 44,48 | 44,68 | -1,33% | 6.229,00 |
| 12.07.2024 | 45,33 | 45,80 | 44,55 | 45,28 | -0,29% | 940,00 |
| 11.07.2024 | 45,08 | 45,78 | 44,53 | 45,41 | 0,64% | 2.364,00 |
| 10.07.2024 | 44,63 | 45,32 | 44,17 | 45,12 | 0,74% | 3.077,00 |
| 09.07.2024 | 44,97 | 45,42 | 44,40 | 44,79 | -0,93% | 5.698,00 |
| 08.07.2024 | 45,89 | 46,61 | 44,92 | 45,21 | -1,80% | 5.577,00 |
| 05.07.2024 | 46,35 | 46,88 | 45,83 | 46,04 | -0,20% | 586,00 |
| 04.07.2024 | 45,59 | 46,54 | 45,57 | 46,13 | 1,21% | 6.394,00 |
| 03.07.2024 | 45,22 | 46,03 | 45,04 | 45,58 | 0,22% | 5.362,00 |
| 02.07.2024 | 45,94 | 46,04 | 44,75 | 45,48 | -1,17% | 7.394,00 |
| 01.07.2024 | 46,65 | 46,65 | 45,49 | 46,02 | 0,28% | 2.130,00 |