17,520€
-1,07%
Echtzeit-Aktienkurs ECKERT+ZIEGLER INH O.N.
Bid:
Ask:
Aktienkurse zur ECKERT+ZIEGLER INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.09.2025 | 17,66 | 17,79 | 17,05 | 17,12 | -2,45% | 24.964,00 |
| 09.09.2025 | 17,01 | 17,81 | 16,68 | 17,55 | 7,73% | 52.428,00 |
| 08.09.2025 | 16,49 | 16,57 | 16,24 | 16,29 | -1,03% | 58,00 |
| 05.09.2025 | 16,58 | 16,79 | 16,22 | 16,46 | -0,72% | 25.930,00 |
| 04.09.2025 | 16,71 | 16,80 | 16,56 | 16,58 | -0,84% | 601,00 |
| 03.09.2025 | 16,72 | 17,02 | 16,70 | 16,72 | 0,00% | 1.185,00 |
| 02.09.2025 | 17,40 | 17,40 | 16,69 | 16,72 | -3,35% | 3.648,00 |
| 01.09.2025 | 17,14 | 17,46 | 17,14 | 17,30 | 0,46% | 1.400,00 |
| 29.08.2025 | 17,54 | 17,56 | 17,18 | 17,22 | -1,60% | 841,00 |
| 28.08.2025 | 17,63 | 17,74 | 17,34 | 17,50 | -0,62% | 140,00 |
| 27.08.2025 | 17,38 | 17,70 | 17,23 | 17,61 | 1,91% | 270,00 |
| 26.08.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -0,17% | - |
| 25.08.2025 | 17,40 | 17,64 | 17,28 | 17,31 | -0,40% | 740,00 |
| 22.08.2025 | 17,29 | 17,53 | 17,21 | 17,38 | -0,11% | 1.100,00 |
| 21.08.2025 | 17,44 | 17,44 | 17,14 | 17,40 | -0,46% | 1.344,00 |
| 20.08.2025 | 17,86 | 17,86 | 17,41 | 17,48 | -1,74% | 1.000,00 |
| 19.08.2025 | 18,07 | 18,27 | 17,79 | 17,79 | -2,95% | 1.710,00 |
| 18.08.2025 | 18,49 | 18,69 | 18,06 | 18,33 | -0,92% | 7.436,00 |
| 16.08.2025 | 18,85 | 18,93 | 18,27 | 18,50 | -0,75% | 1.672,00 |
| 15.08.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -1,06% | - |
| 14.08.2025 | 19,53 | 20,02 | 18,73 | 18,84 | -2,38% | 9.532,00 |
| 13.08.2025 | 19,10 | 21,02 | 19,10 | 19,30 | 4,14% | 14.321,00 |
| 12.08.2025 | 19,00 | 19,20 | 18,30 | 18,53 | -2,80% | 2.844,00 |
| 11.08.2025 | 19,07 | 19,07 | 19,07 | 19,07 | -3,21% | - |
| 08.08.2025 | 21,58 | 21,58 | 19,40 | 19,70 | -8,66% | 4.017,00 |
| 07.08.2025 | 20,87 | 21,73 | 20,78 | 21,57 | 3,85% | 2.046,00 |
| 06.08.2025 | 21,03 | 21,57 | 20,72 | 20,77 | -0,88% | 660,00 |
| 05.08.2025 | 20,78 | 21,30 | 20,77 | 20,95 | 1,21% | 1.890,00 |
| 04.08.2025 | 20,80 | 20,80 | 20,48 | 20,70 | 1,22% | 2.280,00 |
| 01.08.2025 | 21,77 | 21,83 | 20,45 | 20,45 | -6,34% | 2.775,00 |
| 31.07.2025 | 22,27 | 22,72 | 21,83 | 21,83 | -1,80% | - |
| 30.07.2025 | 22,57 | 22,68 | 22,20 | 22,23 | -1,40% | 186,00 |
| 29.07.2025 | 22,12 | 22,88 | 22,08 | 22,55 | 1,73% | 141,00 |
| 28.07.2025 | 21,90 | 22,38 | 21,82 | 22,17 | 2,54% | 189,00 |
| 25.07.2025 | 21,37 | 21,72 | 21,37 | 21,62 | 1,25% | 4.107,00 |
| 24.07.2025 | 21,77 | 21,98 | 21,33 | 21,35 | -1,84% | 4.218,00 |
| 23.07.2025 | 21,50 | 21,98 | 21,50 | 21,75 | 1,87% | - |
| 22.07.2025 | 21,92 | 21,92 | 21,35 | 21,35 | -1,69% | 54,00 |
| 21.07.2025 | 22,32 | 22,58 | 21,72 | 21,72 | -2,40% | 54,00 |
| 18.07.2025 | 22,42 | 22,62 | 22,23 | 22,25 | -1,04% | - |
| 17.07.2025 | 22,87 | 23,00 | 22,42 | 22,48 | -1,60% | 4.944,00 |
| 16.07.2025 | 22,65 | 22,87 | 22,62 | 22,85 | 2,24% | 5.406,00 |
| 15.07.2025 | 22,45 | 22,53 | 22,33 | 22,35 | 1,13% | 1.209,00 |
| 14.07.2025 | 22,17 | 22,23 | 21,68 | 22,10 | 1,38% | 1.320,00 |
| 11.07.2025 | 21,95 | 21,97 | 21,70 | 21,80 | -1,06% | 450,00 |
| 10.07.2025 | 21,78 | 22,15 | 21,67 | 22,03 | 1,23% | 60,00 |
| 09.07.2025 | 21,50 | 22,20 | 21,43 | 21,77 | 0,85% | - |
| 08.07.2025 | 22,10 | 22,22 | 21,42 | 21,58 | -2,70% | 24.420,00 |
| 07.07.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 0,76% | - |
| 04.07.2025 | 22,22 | 22,22 | 21,95 | 22,02 | -1,20% | 270,00 |
| 03.07.2025 | 22,15 | 22,45 | 22,15 | 22,28 | 0,75% | 477,00 |
| 02.07.2025 | 22,27 | 22,42 | 21,90 | 22,12 | -0,60% | 312,00 |
| 01.07.2025 | 22,68 | 22,68 | 22,00 | 22,25 | -1,77% | 2.085,00 |
| 30.06.2025 | 22,53 | 22,92 | 22,48 | 22,65 | 0,59% | 508,00 |
| 27.06.2025 | 22,22 | 22,65 | 22,22 | 22,52 | 1,66% | 75,00 |
| 26.06.2025 | 22,25 | 22,40 | 22,07 | 22,15 | -0,60% | 924,00 |
| 25.06.2025 | 22,05 | 22,55 | 21,98 | 22,28 | 1,21% | 600,00 |
| 24.06.2025 | 21,48 | 22,23 | 21,48 | 22,02 | 3,85% | 1.050,00 |
| 23.06.2025 | 21,02 | 21,95 | 21,02 | 21,20 | 0,55% | 22.608,00 |
| 20.06.2025 | 21,18 | 21,53 | 21,07 | 21,08 | 0,64% | 660,00 |
| 19.06.2025 | 21,52 | 21,52 | 20,93 | 20,95 | -3,08% | 180,00 |
| 18.06.2025 | 21,48 | 21,78 | 21,42 | 21,62 | 0,93% | 390,00 |
| 17.06.2025 | 21,83 | 21,88 | 21,42 | 21,42 | -2,06% | 546,00 |
| 16.06.2025 | 21,42 | 22,05 | 21,42 | 21,87 | 1,78% | 1.632,00 |
| 13.06.2025 | 21,90 | 22,03 | 21,48 | 21,48 | -3,66% | 756,00 |
| 12.06.2025 | 22,27 | 22,42 | 21,88 | 22,30 | 0,07% | 720,00 |
| 11.06.2025 | 21,97 | 22,42 | 21,97 | 22,28 | 1,06% | 60,00 |
| 10.06.2025 | 22,22 | 22,32 | 21,98 | 22,05 | -0,60% | 300,00 |
| 09.06.2025 | 21,52 | 22,37 | 21,52 | 22,18 | 3,18% | 360,00 |
| 06.06.2025 | 22,42 | 22,48 | 21,28 | 21,50 | -4,09% | 963,00 |
| 05.06.2025 | 21,72 | 22,57 | 21,72 | 22,42 | 3,14% | 2.310,00 |
| 04.06.2025 | 21,22 | 22,00 | 21,13 | 21,73 | 2,92% | 5.493,00 |
| 03.06.2025 | 20,75 | 21,18 | 20,75 | 21,12 | 1,85% | 300,00 |
| 02.06.2025 | 20,58 | 20,92 | 20,37 | 20,73 | 0,89% | 660,00 |
| 30.05.2025 | 19,93 | 20,63 | 19,88 | 20,55 | 3,35% | 255,00 |
| 29.05.2025 | 20,47 | 20,62 | 19,83 | 19,88 | -2,21% | 108,00 |
| 28.05.2025 | 20,63 | 20,68 | 20,30 | 20,33 | -1,53% | 1.494,00 |
| 27.05.2025 | 20,97 | 21,08 | 20,60 | 20,65 | -1,59% | 1.425,00 |
| 26.05.2025 | 21,18 | 21,28 | 20,97 | 20,98 | 1,12% | 6.822,00 |
| 23.05.2025 | 20,88 | 21,67 | 20,65 | 20,75 | -0,80% | 7.899,00 |
| 22.05.2025 | 21,22 | 21,32 | 20,83 | 20,92 | -1,18% | 1.329,00 |
| 21.05.2025 | 21,20 | 21,28 | 20,45 | 21,17 | -0,31% | 1.380,00 |
| 20.05.2025 | 21,35 | 21,45 | 21,22 | 21,23 | -0,86% | 912,00 |
| 19.05.2025 | 21,12 | 21,43 | 20,92 | 21,42 | 0,78% | - |
| 16.05.2025 | 21,12 | 21,57 | 21,12 | 21,25 | 1,11% | 9.783,00 |