37,500€
0,05%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 37,48 | 37,84 | 36,66 | 37,50 | 0,05% | 1.430,00 |
27.03.2024 | 37,36 | 37,76 | 37,11 | 37,48 | 0,43% | 298,00 |
26.03.2024 | 37,93 | 38,24 | 36,85 | 37,32 | -1,61% | 3.983,00 |
25.03.2024 | 37,80 | 38,51 | 37,43 | 37,93 | 0,34% | 1.615,00 |
22.03.2024 | 40,28 | 41,31 | 36,94 | 37,80 | -6,16% | 4.546,00 |
21.03.2024 | 39,75 | 40,28 | 39,05 | 40,28 | 1,69% | 2.449,00 |
20.03.2024 | 37,20 | 39,76 | 35,68 | 39,61 | 6,48% | 1.697,00 |
19.03.2024 | 38,12 | 39,44 | 37,06 | 37,20 | -2,41% | 2.046,00 |
18.03.2024 | 37,31 | 38,32 | 37,18 | 38,12 | 2,28% | 1.934,00 |
15.03.2024 | 37,46 | 37,98 | 37,22 | 37,27 | -0,40% | 1.045,00 |
14.03.2024 | 38,13 | 38,25 | 37,42 | 37,42 | -1,86% | 2.280,00 |
13.03.2024 | 38,25 | 38,84 | 38,05 | 38,13 | -0,47% | 131,00 |
12.03.2024 | 38,10 | 38,82 | 38,10 | 38,31 | 0,55% | 1.540,00 |
11.03.2024 | 37,22 | 38,41 | 37,02 | 38,10 | 2,36% | 698,00 |
08.03.2024 | 37,46 | 37,82 | 37,01 | 37,22 | -0,64% | 434,00 |
07.03.2024 | 38,28 | 38,34 | 37,25 | 37,46 | -2,14% | 1.108,00 |
06.03.2024 | 37,09 | 38,96 | 37,09 | 38,28 | 3,13% | 4.011,00 |
05.03.2024 | 41,21 | 41,21 | 35,29 | 37,12 | -9,88% | 14.263,00 |
04.03.2024 | 42,46 | 42,75 | 41,08 | 41,19 | -2,81% | 1.466,00 |
01.03.2024 | 42,55 | 42,95 | 41,61 | 42,38 | -0,40% | 212,00 |
29.02.2024 | 43,03 | 43,25 | 42,09 | 42,55 | -1,05% | 569,00 |
28.02.2024 | 41,77 | 43,30 | 41,75 | 43,00 | 2,85% | 1.118,00 |
27.02.2024 | 43,17 | 43,45 | 41,12 | 41,81 | -3,33% | 1.503,00 |
26.02.2024 | 42,11 | 43,26 | 41,63 | 43,25 | 2,78% | 88,00 |
23.02.2024 | 41,72 | 42,23 | 41,41 | 42,08 | 0,86% | 91,00 |
22.02.2024 | 41,67 | 42,59 | 41,21 | 41,72 | 0,05% | 60,00 |
21.02.2024 | 41,01 | 41,80 | 40,59 | 41,70 | 1,68% | 791,00 |
20.02.2024 | 40,95 | 41,45 | 40,71 | 41,01 | 0,15% | 746,00 |
19.02.2024 | 41,40 | 41,97 | 40,82 | 40,95 | -1,09% | 800,00 |
16.02.2024 | 43,29 | 43,67 | 41,35 | 41,40 | -4,43% | 2.686,00 |
15.02.2024 | 42,60 | 43,94 | 42,60 | 43,32 | 1,64% | 1.565,00 |
14.02.2024 | 41,00 | 42,76 | 40,95 | 42,62 | 3,95% | 3.088,00 |
13.02.2024 | 42,04 | 42,41 | 40,54 | 41,00 | -2,43% | 1.965,00 |
12.02.2024 | 44,72 | 45,03 | 41,58 | 42,02 | -6,04% | 3.324,00 |
09.02.2024 | 44,75 | 45,01 | 44,27 | 44,72 | -0,07% | 395,00 |
08.02.2024 | 44,70 | 45,29 | 44,58 | 44,75 | 0,11% | 169,00 |
07.02.2024 | 44,92 | 45,20 | 43,86 | 44,70 | -0,49% | 642,00 |
06.02.2024 | 45,65 | 46,32 | 44,82 | 44,92 | -1,60% | 536,00 |
05.02.2024 | 44,00 | 45,69 | 44,00 | 45,65 | 3,75% | 1.019,00 |
02.02.2024 | 45,96 | 46,18 | 43,93 | 44,00 | -4,58% | 1.046,00 |
01.02.2024 | 46,21 | 46,56 | 45,70 | 46,11 | -0,22% | 563,00 |
31.01.2024 | 46,14 | 46,91 | 45,60 | 46,21 | 0,24% | 678,00 |
30.01.2024 | 46,50 | 46,72 | 45,85 | 46,10 | -0,86% | 1.336,00 |
29.01.2024 | 44,52 | 46,61 | 44,52 | 46,50 | 4,21% | 1.945,00 |
26.01.2024 | 45,12 | 45,27 | 43,92 | 44,62 | -1,11% | 612,00 |
25.01.2024 | 44,05 | 45,45 | 43,65 | 45,12 | 2,34% | 1.646,00 |
24.01.2024 | 44,16 | 45,96 | 43,97 | 44,09 | -0,25% | 1.188,00 |
23.01.2024 | 43,28 | 45,05 | 43,28 | 44,20 | 2,13% | 1.445,00 |
22.01.2024 | 42,29 | 44,86 | 42,19 | 43,28 | 2,58% | 1.769,00 |
19.01.2024 | 40,81 | 42,19 | 40,62 | 42,19 | 3,28% | 528,00 |
18.01.2024 | 39,85 | 41,08 | 39,82 | 40,85 | 2,51% | 455,00 |
17.01.2024 | 40,60 | 40,88 | 39,50 | 39,85 | -2,95% | 1.030,00 |
16.01.2024 | 41,39 | 41,48 | 41,01 | 41,06 | -0,87% | 1.435,00 |
15.01.2024 | 42,23 | 42,53 | 41,41 | 41,42 | -1,92% | 538,00 |
12.01.2024 | 42,66 | 43,18 | 42,00 | 42,23 | -1,01% | 508,00 |
11.01.2024 | 43,57 | 44,00 | 42,45 | 42,66 | -2,18% | 700,00 |
10.01.2024 | 43,18 | 43,92 | 43,11 | 43,61 | 0,93% | 563,00 |
09.01.2024 | 43,53 | 44,15 | 42,42 | 43,21 | -0,80% | 932,00 |
08.01.2024 | 40,35 | 43,78 | 40,32 | 43,56 | 7,88% | 1.900,00 |
05.01.2024 | 40,40 | 40,83 | 39,87 | 40,38 | -0,27% | 700,00 |
04.01.2024 | 39,41 | 40,77 | 39,37 | 40,49 | 2,64% | 633,00 |
03.01.2024 | 39,86 | 39,94 | 38,57 | 39,45 | -1,23% | 416,00 |
02.01.2024 | 41,29 | 41,87 | 39,13 | 39,94 | -3,27% | 1.770,00 |
29.12.2023 | 41,52 | 41,63 | 41,22 | 41,29 | -0,51% | 311,00 |
28.12.2023 | 41,77 | 42,17 | 41,23 | 41,50 | -0,69% | 962,00 |
27.12.2023 | 40,00 | 42,15 | 40,00 | 41,79 | 4,48% | 1.775,00 |
22.12.2023 | 40,68 | 41,05 | 39,70 | 40,00 | -1,77% | 1.059,00 |
21.12.2023 | 39,72 | 40,90 | 39,44 | 40,72 | 2,41% | 1.385,00 |
20.12.2023 | 39,30 | 40,37 | 38,92 | 39,76 | 1,22% | 6.530,00 |
19.12.2023 | 37,29 | 39,55 | 37,22 | 39,28 | 5,39% | 5.839,00 |
18.12.2023 | 37,55 | 37,89 | 36,97 | 37,27 | -0,64% | 734,00 |
15.12.2023 | 37,75 | 38,42 | 37,37 | 37,51 | -0,48% | 669,00 |
14.12.2023 | 37,27 | 39,15 | 37,27 | 37,69 | 1,13% | 2.487,00 |
13.12.2023 | 35,96 | 37,35 | 35,80 | 37,27 | 3,64% | 624,00 |
12.12.2023 | 37,13 | 37,33 | 35,77 | 35,96 | -3,10% | 1.228,00 |
11.12.2023 | 37,35 | 37,64 | 36,98 | 37,11 | -0,56% | 1.156,00 |
08.12.2023 | 37,40 | 37,65 | 37,10 | 37,32 | -0,03% | 466,00 |
07.12.2023 | 37,62 | 37,77 | 36,99 | 37,33 | -0,77% | 225,00 |
06.12.2023 | 37,02 | 38,04 | 36,93 | 37,62 | 1,62% | 1.227,00 |
05.12.2023 | 37,41 | 37,67 | 37,02 | 37,02 | -0,96% | 1.581,00 |
04.12.2023 | 38,72 | 38,94 | 37,36 | 37,38 | -3,51% | 482,00 |
01.12.2023 | 37,49 | 38,78 | 37,20 | 38,74 | 3,58% | 638,00 |
30.11.2023 | 37,54 | 37,85 | 36,84 | 37,40 | -0,21% | 1.354,00 |
29.11.2023 | 37,50 | 37,88 | 37,19 | 37,48 | -0,05% | 350,00 |
28.11.2023 | 37,93 | 38,02 | 37,26 | 37,50 | -1,13% | 1.242,00 |
27.11.2023 | 38,83 | 38,98 | 37,93 | 37,93 | -2,62% | 1.246,00 |
24.11.2023 | 39,16 | 39,39 | 38,82 | 38,95 | -0,54% | 565,00 |
23.11.2023 | 39,41 | 39,67 | 38,78 | 39,16 | -0,63% | 712,00 |
22.11.2023 | 37,80 | 39,56 | 37,80 | 39,41 | 4,26% | 1.798,00 |
21.11.2023 | 39,14 | 39,47 | 37,35 | 37,80 | -3,42% | 4.119,00 |
20.11.2023 | 39,32 | 39,69 | 39,09 | 39,14 | -0,53% | 552,00 |
17.11.2023 | 39,80 | 40,07 | 39,34 | 39,35 | -1,23% | 3.075,00 |
16.11.2023 | 41,17 | 41,20 | 39,73 | 39,84 | -3,16% | 1.696,00 |
15.11.2023 | 40,11 | 41,62 | 39,75 | 41,14 | 2,47% | 1.526,00 |
14.11.2023 | 38,87 | 40,29 | 38,22 | 40,15 | 3,13% | 2.110,00 |
13.11.2023 | 38,88 | 39,23 | 38,15 | 38,93 | 0,18% | 340,00 |
10.11.2023 | 39,16 | 39,31 | 38,12 | 38,86 | -0,87% | 884,00 |
09.11.2023 | 38,99 | 39,42 | 38,63 | 39,20 | 0,64% | 2.329,00 |
08.11.2023 | 36,90 | 39,35 | 36,68 | 38,95 | 5,44% | 3.394,00 |
07.11.2023 | 37,36 | 37,36 | 36,56 | 36,94 | -1,12% | 2.053,00 |