13,865€
0,33%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 15,55 | 15,56 | 14,41 | 15,02 | -2,75% | 38.160,00 |
| 11.05.2026 | 15,32 | 15,53 | 15,23 | 15,44 | -0,32% | 26.880,00 |
| 08.05.2026 | 15,69 | 15,73 | 15,22 | 15,49 | -2,12% | 20.100,00 |
| 07.05.2026 | 15,43 | 15,85 | 15,40 | 15,83 | 2,33% | 9.000,00 |
| 06.05.2026 | 15,35 | 15,83 | 15,35 | 15,47 | 1,54% | 9.919,00 |
| 05.05.2026 | 14,99 | 15,29 | 14,92 | 15,23 | 1,60% | 15.724,00 |
| 04.05.2026 | 15,29 | 15,42 | 14,85 | 14,99 | -1,87% | 7.200,00 |
| 30.04.2026 | 14,90 | 15,29 | 14,74 | 15,28 | 2,59% | 9.470,00 |
| 29.04.2026 | 15,22 | 15,23 | 14,80 | 14,89 | -1,65% | 39.424,00 |
| 28.04.2026 | 15,16 | 15,25 | 14,79 | 15,14 | -0,33% | 9.627,00 |
| 27.04.2026 | 14,56 | 15,23 | 14,55 | 15,19 | 4,11% | 12.310,00 |
| 24.04.2026 | 14,93 | 14,97 | 14,39 | 14,59 | -1,68% | - |
| 23.04.2026 | 14,99 | 15,11 | 14,74 | 14,84 | -1,13% | 10.200,00 |
| 22.04.2026 | 15,26 | 15,26 | 14,89 | 15,01 | -1,05% | 5.575,00 |
| 21.04.2026 | 15,48 | 15,52 | 15,11 | 15,17 | -2,00% | 10.119,00 |
| 20.04.2026 | 15,43 | 15,60 | 15,06 | 15,48 | -1,02% | 18.122,00 |
| 17.04.2026 | 15,48 | 15,83 | 15,34 | 15,64 | 1,10% | 26.738,00 |
| 16.04.2026 | 15,81 | 15,82 | 15,35 | 15,47 | -2,15% | 11.170,00 |
| 15.04.2026 | 15,73 | 15,95 | 15,56 | 15,81 | 0,13% | 17.059,00 |
| 14.04.2026 | 14,94 | 16,05 | 14,93 | 15,79 | 5,51% | 38.905,00 |
| 13.04.2026 | 14,46 | 14,99 | 14,34 | 14,97 | 2,32% | - |
| 10.04.2026 | 14,44 | 14,90 | 14,34 | 14,63 | 2,02% | 9.200,00 |
| 09.04.2026 | 14,51 | 14,58 | 14,24 | 14,34 | -1,27% | 10.300,00 |
| 08.04.2026 | 14,86 | 15,04 | 14,45 | 14,52 | 1,89% | 10.800,00 |
| 07.04.2026 | 14,63 | 14,82 | 14,19 | 14,25 | -1,72% | 6.500,00 |
| 02.04.2026 | 14,82 | 14,96 | 14,36 | 14,50 | -3,72% | 9.750,00 |
| 01.04.2026 | 14,85 | 15,18 | 14,77 | 15,06 | 0,47% | 22.050,00 |
| 31.03.2026 | 14,55 | 15,00 | 14,47 | 14,99 | 3,74% | - |
| 30.03.2026 | 14,53 | 14,65 | 14,02 | 14,45 | -0,24% | 17.806,00 |
| 27.03.2026 | 15,16 | 15,20 | 14,25 | 14,49 | -3,59% | 7.960,00 |
| 26.03.2026 | 14,54 | 15,13 | 14,07 | 15,03 | 5,66% | 17.013,00 |
| 25.03.2026 | 14,32 | 14,51 | 14,10 | 14,22 | -0,80% | 5.975,00 |
| 24.03.2026 | 14,66 | 14,72 | 13,71 | 14,34 | -2,95% | 10.140,00 |
| 23.03.2026 | 13,66 | 14,83 | 13,29 | 14,77 | 6,95% | 4.240,00 |
| 20.03.2026 | 14,18 | 14,35 | 13,76 | 13,81 | -2,71% | 2.900,00 |
| 19.03.2026 | 14,40 | 14,48 | 13,79 | 14,20 | -0,77% | 10.550,00 |
| 18.03.2026 | 14,57 | 14,98 | 14,29 | 14,31 | -1,65% | 5.995,00 |
| 17.03.2026 | 14,58 | 14,73 | 14,16 | 14,55 | -0,03% | 25.275,00 |
| 16.03.2026 | 14,82 | 14,83 | 14,52 | 14,55 | -1,56% | 2.145,00 |
| 13.03.2026 | 14,84 | 14,99 | 14,62 | 14,78 | -0,20% | - |
| 12.03.2026 | 14,80 | 15,00 | 14,65 | 14,81 | -1,27% | 19.405,00 |
| 11.03.2026 | 15,21 | 15,26 | 14,86 | 15,00 | -1,28% | 22.200,00 |
| 10.03.2026 | 15,04 | 15,46 | 14,93 | 15,20 | 1,71% | 22.450,00 |