66,500€
-0,52%
Echtzeit-Aktienkurs ECKERT+ZIEGLER INH O.N.
Bid:
Ask:
Aktienkurse zur ECKERT+ZIEGLER INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 66,90 | 66,93 | 65,88 | 66,48 | -0,97% | 1.540,00 |
| 03.07.2025 | 66,65 | 67,60 | 66,48 | 67,13 | 0,79% | 1.408,00 |
| 02.07.2025 | 66,93 | 67,28 | 65,70 | 66,60 | -0,37% | 2.014,00 |
| 01.07.2025 | 68,20 | 68,40 | 66,10 | 66,85 | -1,84% | 4.785,00 |
| 30.06.2025 | 67,73 | 69,35 | 67,50 | 68,10 | 0,55% | 2.383,00 |
| 27.06.2025 | 66,75 | 67,98 | 66,60 | 67,73 | 1,61% | 484,00 |
| 26.06.2025 | 66,98 | 67,13 | 66,40 | 66,65 | -0,41% | 1.384,00 |
| 25.06.2025 | 66,30 | 67,83 | 65,68 | 66,93 | 0,94% | 2.500,00 |
| 24.06.2025 | 64,50 | 66,90 | 64,48 | 66,30 | 4,16% | 2.825,00 |
| 23.06.2025 | 63,25 | 65,95 | 63,18 | 63,65 | 0,51% | 12.936,00 |
| 20.06.2025 | 63,70 | 64,78 | 63,20 | 63,33 | 0,68% | 650,00 |
| 19.06.2025 | 64,68 | 64,75 | 62,88 | 62,90 | -3,42% | 930,00 |
| 18.06.2025 | 64,53 | 65,55 | 64,13 | 65,13 | 0,97% | 740,00 |
| 17.06.2025 | 65,65 | 65,85 | 64,45 | 64,50 | -2,01% | 1.410,00 |
| 16.06.2025 | 64,50 | 66,45 | 64,38 | 65,83 | 1,94% | 4.206,00 |
| 13.06.2025 | 66,28 | 66,28 | 64,53 | 64,58 | -3,58% | 6.597,00 |
| 12.06.2025 | 67,00 | 67,80 | 65,65 | 66,98 | 0,04% | 4.464,00 |
| 11.06.2025 | 66,13 | 67,43 | 66,03 | 66,95 | 0,87% | 345,00 |
| 10.06.2025 | 66,78 | 67,10 | 65,95 | 66,38 | -0,45% | 4.400,00 |
| 09.06.2025 | 64,60 | 67,30 | 64,50 | 66,68 | 3,13% | 2.160,00 |
| 06.06.2025 | 67,45 | 67,50 | 63,85 | 64,65 | -3,76% | 2.593,00 |
| 05.06.2025 | 65,40 | 67,75 | 65,33 | 67,18 | 2,67% | 3.470,00 |
| 04.06.2025 | 63,70 | 66,15 | 63,40 | 65,43 | 2,83% | 5.113,00 |
| 03.06.2025 | 62,33 | 63,75 | 62,20 | 63,63 | 1,84% | 4.400,00 |
| 02.06.2025 | 61,75 | 62,80 | 61,20 | 62,48 | 1,34% | 1.900,00 |
| 30.05.2025 | 59,80 | 61,90 | 59,65 | 61,65 | 3,35% | 85,00 |
| 29.05.2025 | 61,40 | 61,85 | 59,50 | 59,65 | -2,21% | 36,00 |
| 28.05.2025 | 61,90 | 62,05 | 60,90 | 61,00 | -1,53% | 498,00 |
| 27.05.2025 | 62,90 | 63,25 | 61,80 | 61,95 | -1,59% | 475,00 |
| 26.05.2025 | 63,55 | 63,85 | 62,90 | 62,95 | 1,12% | 2.274,00 |
| 23.05.2025 | 62,65 | 65,00 | 61,95 | 62,25 | -0,80% | 2.633,00 |
| 22.05.2025 | 63,65 | 63,95 | 62,50 | 62,75 | -1,18% | 443,00 |
| 21.05.2025 | 63,60 | 63,85 | 61,35 | 63,50 | -0,31% | 460,00 |
| 20.05.2025 | 64,05 | 64,35 | 63,65 | 63,70 | -0,86% | 304,00 |
| 19.05.2025 | 63,35 | 64,30 | 62,75 | 64,25 | 0,78% | - |
| 16.05.2025 | 63,35 | 64,70 | 63,35 | 63,75 | 1,11% | 3.261,00 |
| 15.05.2025 | 61,45 | 63,05 | 60,55 | 63,05 | 1,53% | 422,00 |
| 14.05.2025 | 58,00 | 63,70 | 58,00 | 62,10 | 7,53% | 3.185,00 |
| 13.05.2025 | 59,95 | 60,00 | 56,45 | 57,75 | -4,07% | 1.871,00 |
| 12.05.2025 | 59,50 | 60,35 | 58,90 | 60,20 | 1,86% | 2.241,00 |
| 09.05.2025 | 58,65 | 59,50 | 58,65 | 59,10 | 0,85% | 5.405,00 |
| 08.05.2025 | 58,80 | 58,85 | 57,50 | 58,60 | -0,09% | 404,00 |
| 07.05.2025 | 59,85 | 59,85 | 58,30 | 58,65 | -1,92% | 160,00 |
| 06.05.2025 | 59,95 | 60,30 | 59,40 | 59,80 | -0,08% | 80,00 |
| 05.05.2025 | 59,80 | 61,25 | 59,80 | 59,85 | 0,00% | 101,00 |
| 02.05.2025 | 59,80 | 60,25 | 59,55 | 59,85 | 0,34% | 89,00 |
| 30.04.2025 | 58,80 | 59,80 | 58,80 | 59,65 | 1,10% | 290,00 |
| 29.04.2025 | 59,55 | 59,55 | 58,35 | 59,00 | -0,08% | 1.368,00 |
| 28.04.2025 | 58,55 | 59,80 | 58,35 | 59,05 | 1,20% | 485,00 |
| 25.04.2025 | 56,00 | 58,85 | 56,00 | 58,35 | 4,38% | 308,00 |
| 24.04.2025 | 54,40 | 55,90 | 53,65 | 55,90 | 3,23% | 10,00 |
| 23.04.2025 | 53,90 | 55,10 | 53,65 | 54,15 | 2,27% | 210,00 |
| 22.04.2025 | 53,35 | 53,35 | 52,10 | 52,95 | 0,28% | 1.094,00 |
| 17.04.2025 | 53,20 | 53,95 | 52,15 | 52,80 | 0,28% | - |
| 16.04.2025 | 52,65 | 53,50 | 51,95 | 52,65 | -0,75% | 850,00 |
| 15.04.2025 | 50,85 | 53,40 | 50,85 | 53,05 | 4,22% | 20,00 |
| 14.04.2025 | 49,26 | 50,90 | 49,22 | 50,90 | 3,92% | 120,00 |
| 11.04.2025 | 48,34 | 49,58 | 47,32 | 48,98 | 2,21% | 143,00 |
| 10.04.2025 | 49,22 | 50,30 | 46,98 | 47,92 | -2,24% | 296,00 |
| 09.04.2025 | 45,74 | 49,50 | 45,14 | 49,02 | 6,57% | 1.698,00 |
| 08.04.2025 | 47,14 | 49,08 | 46,00 | 46,00 | -1,29% | 750,00 |
| 07.04.2025 | 43,10 | 48,34 | 41,66 | 46,60 | 2,55% | 1.965,00 |
| 04.04.2025 | 51,80 | 52,45 | 45,44 | 45,44 | -12,28% | 2.279,00 |
| 03.04.2025 | 52,95 | 54,70 | 51,80 | 51,80 | -5,47% | 1.028,00 |
| 02.04.2025 | 54,90 | 55,40 | 54,10 | 54,80 | 0,18% | 30,00 |
| 01.04.2025 | 55,50 | 55,90 | 54,55 | 54,70 | -1,88% | 1.218,00 |
| 31.03.2025 | 55,35 | 56,50 | 55,05 | 55,75 | 0,18% | 454,00 |
| 28.03.2025 | 54,75 | 56,90 | 54,75 | 55,65 | 1,09% | - |
| 27.03.2025 | 55,55 | 56,00 | 52,35 | 55,05 | -0,27% | 863,00 |
| 26.03.2025 | 55,75 | 56,80 | 55,10 | 55,20 | -0,09% | 390,00 |
| 25.03.2025 | 55,25 | 55,25 | 55,25 | 55,25 | 0,00% | - |
| 24.03.2025 | 56,05 | 56,05 | 55,05 | 55,25 | -0,54% | - |
| 21.03.2025 | 56,30 | 56,50 | 55,10 | 55,55 | -2,37% | 40,00 |
| 20.03.2025 | 56,75 | 57,55 | 56,40 | 56,90 | 0,44% | 290,00 |
| 19.03.2025 | 57,20 | 57,80 | 56,55 | 56,65 | -1,39% | 740,00 |
| 18.03.2025 | 56,90 | 59,15 | 56,85 | 57,45 | 0,61% | 269,00 |
| 17.03.2025 | 56,90 | 57,30 | 56,45 | 57,10 | 0,62% | 290,00 |
| 15.03.2025 | 55,35 | 57,25 | 55,25 | 56,75 | 1,79% | - |
| 14.03.2025 | 55,75 | 55,75 | 55,75 | 55,75 | 1,18% | - |
| 13.03.2025 | 55,75 | 55,80 | 54,85 | 55,10 | -0,81% | 70,00 |
| 12.03.2025 | 53,90 | 56,20 | 52,60 | 55,55 | 5,51% | 700,00 |
| 11.03.2025 | 54,30 | 54,65 | 52,60 | 52,65 | -0,57% | 354,00 |
| 10.03.2025 | 58,05 | 58,20 | 52,45 | 52,95 | -8,15% | 2.712,00 |
| 07.03.2025 | 57,20 | 58,20 | 56,30 | 57,65 | 0,52% | 670,00 |
| 06.03.2025 | 58,70 | 60,10 | 57,15 | 57,35 | -1,80% | 1.030,00 |
| 05.03.2025 | 56,80 | 59,60 | 56,80 | 58,40 | 2,73% | 568,00 |
| 04.03.2025 | 57,05 | 57,75 | 56,05 | 56,85 | -0,35% | 571,00 |
| 03.03.2025 | 57,90 | 58,80 | 57,05 | 57,05 | -0,52% | 167,00 |
| 28.02.2025 | 55,65 | 57,80 | 54,45 | 57,35 | -0,35% | 4.282,00 |
| 27.02.2025 | 57,90 | 58,55 | 57,30 | 57,55 | -0,60% | 1.360,00 |
| 26.02.2025 | 58,25 | 59,10 | 57,55 | 57,90 | -2,44% | 4.250,00 |
| 25.02.2025 | 59,35 | 59,35 | 59,35 | 59,35 | 0,59% | - |
| 24.02.2025 | 60,85 | 61,10 | 58,80 | 59,00 | -1,26% | 1.584,00 |
| 21.02.2025 | 61,55 | 61,80 | 59,70 | 59,75 | -2,61% | 617,00 |
| 20.02.2025 | 58,80 | 62,00 | 58,80 | 61,35 | 4,87% | 1.122,00 |
| 19.02.2025 | 60,55 | 60,90 | 58,20 | 58,50 | -3,62% | 1.655,00 |
| 18.02.2025 | 59,95 | 61,10 | 59,65 | 60,70 | 1,59% | 500,00 |
| 17.02.2025 | 59,40 | 60,40 | 59,40 | 59,75 | 0,08% | 1.251,00 |
| 14.02.2025 | 54,00 | 60,15 | 53,30 | 59,70 | 4,92% | 3.773,00 |
| 13.02.2025 | 61,35 | 61,35 | 56,50 | 56,90 | -6,34% | 5.443,00 |