32,860€
-0,48%
Echtzeit-Aktienkurs ECKERT+ZIEGLER INH O.N.
Bid:
Ask:
Aktienkurse zur ECKERT+ZIEGLER INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 32,98 | 33,20 | 32,54 | 32,54 | -1,45% | 8.065,00 |
| 18.04.2024 | 33,54 | 33,94 | 32,84 | 33,02 | -2,77% | 14.303,00 |
| 17.04.2024 | 34,18 | 34,38 | 33,52 | 33,96 | 0,41% | 9.971,00 |
| 16.04.2024 | 34,36 | 34,50 | 33,32 | 33,82 | -2,82% | 11.965,00 |
| 15.04.2024 | 34,10 | 35,52 | 33,92 | 34,80 | 2,05% | 16.933,00 |
| 12.04.2024 | 35,46 | 35,98 | 32,60 | 34,10 | -4,96% | 37.211,00 |
| 11.04.2024 | 35,78 | 36,02 | 35,28 | 35,88 | -0,28% | 16.022,00 |
| 10.04.2024 | 36,80 | 36,98 | 35,76 | 35,98 | -2,49% | 14.027,00 |
| 09.04.2024 | 37,00 | 37,00 | 36,22 | 36,90 | 0,65% | 6.632,00 |
| 08.04.2024 | 36,52 | 37,30 | 36,52 | 36,66 | -0,22% | 5.738,00 |
| 05.04.2024 | 37,24 | 37,80 | 36,62 | 36,74 | -1,92% | 8.713,00 |
| 04.04.2024 | 37,58 | 37,80 | 36,76 | 37,46 | 0,05% | 17.310,00 |
| 03.04.2024 | 36,72 | 37,68 | 36,56 | 37,44 | 1,46% | 11.343,00 |
| 02.04.2024 | 38,00 | 38,40 | 36,56 | 36,90 | -1,49% | 17.353,00 |
| 28.03.2024 | 37,48 | 37,86 | 36,74 | 37,46 | -0,32% | 15.190,00 |
| 27.03.2024 | 37,30 | 37,66 | 37,12 | 37,58 | 0,16% | 11.091,00 |
| 26.03.2024 | 37,90 | 38,08 | 36,82 | 37,52 | -1,37% | 24.365,00 |
| 25.03.2024 | 37,70 | 38,48 | 37,50 | 38,04 | 1,01% | 13.883,00 |
| 22.03.2024 | 40,50 | 41,22 | 37,02 | 37,66 | -6,97% | 60.761,00 |
| 21.03.2024 | 39,76 | 40,48 | 38,98 | 40,48 | 2,27% | 18.197,00 |
| 20.03.2024 | 36,60 | 39,78 | 35,84 | 39,58 | 4,88% | 31.821,00 |
| 19.03.2024 | 38,04 | 39,38 | 36,80 | 37,74 | -1,20% | 23.173,00 |
| 18.03.2024 | 37,08 | 38,66 | 37,06 | 38,20 | 2,14% | 6.482,00 |
| 15.03.2024 | 37,56 | 38,02 | 37,08 | 37,40 | 0,43% | 11.886,00 |
| 14.03.2024 | 37,84 | 38,40 | 37,24 | 37,24 | -2,97% | 8.998,00 |
| 13.03.2024 | 38,58 | 38,88 | 37,84 | 38,38 | -0,52% | 8.254,00 |
| 12.03.2024 | 38,28 | 38,82 | 37,98 | 38,58 | 1,63% | 22.037,00 |
| 11.03.2024 | 37,50 | 38,36 | 37,02 | 37,96 | 2,26% | 8.084,00 |
| 08.03.2024 | 37,68 | 37,90 | 36,98 | 37,12 | -1,69% | 10.742,00 |
| 07.03.2024 | 38,38 | 38,38 | 37,16 | 37,76 | -1,62% | 18.650,00 |
| 06.03.2024 | 37,28 | 38,92 | 37,26 | 38,38 | 3,51% | 35.486,00 |
| 05.03.2024 | 41,24 | 41,24 | 35,26 | 37,08 | -9,65% | 168.886,00 |
| 04.03.2024 | 42,30 | 42,74 | 40,90 | 41,04 | -3,62% | 14.221,00 |
| 01.03.2024 | 42,24 | 42,90 | 41,52 | 42,58 | 0,19% | 6.394,00 |
| 29.02.2024 | 42,72 | 43,32 | 42,00 | 42,50 | -1,62% | 9.460,00 |
| 28.02.2024 | 42,04 | 43,28 | 42,02 | 43,20 | 3,80% | 14.975,00 |
| 27.02.2024 | 43,02 | 43,48 | 41,20 | 41,62 | -3,48% | 22.363,00 |
| 26.02.2024 | 41,90 | 43,18 | 41,76 | 43,12 | 2,96% | 9.423,00 |
| 23.02.2024 | 41,56 | 42,36 | 41,36 | 41,88 | 1,16% | 4.934,00 |
| 22.02.2024 | 41,82 | 42,66 | 41,18 | 41,40 | -0,86% | 12.199,00 |
| 21.02.2024 | 40,76 | 41,78 | 40,54 | 41,76 | 2,55% | 4.349,00 |
| 20.02.2024 | 40,70 | 41,48 | 40,62 | 40,72 | 0,20% | 7.491,00 |
| 19.02.2024 | 41,34 | 42,00 | 40,64 | 40,64 | -2,12% | 17.616,00 |
| 16.02.2024 | 43,08 | 43,66 | 41,04 | 41,52 | -4,24% | 15.461,00 |
| 15.02.2024 | 42,68 | 43,88 | 42,64 | 43,36 | 1,88% | 12.254,00 |
| 14.02.2024 | 41,36 | 42,72 | 41,00 | 42,56 | 4,36% | 19.829,00 |
| 13.02.2024 | 41,62 | 42,32 | 40,48 | 40,78 | -2,63% | 27.517,00 |
| 12.02.2024 | 44,50 | 45,06 | 41,48 | 41,88 | -5,72% | 39.844,00 |
| 09.02.2024 | 45,06 | 45,14 | 44,24 | 44,42 | -0,63% | 10.431,00 |
| 08.02.2024 | 44,86 | 45,26 | 44,52 | 44,70 | -0,58% | 8.043,00 |
| 07.02.2024 | 45,18 | 45,18 | 43,98 | 44,96 | 0,76% | 8.494,00 |
| 06.02.2024 | 45,56 | 46,20 | 44,62 | 44,62 | -2,96% | 6.304,00 |
| 05.02.2024 | 44,24 | 45,98 | 44,06 | 45,98 | 4,83% | 7.857,00 |
| 02.02.2024 | 46,22 | 46,22 | 43,86 | 43,86 | -4,15% | 15.047,00 |
| 01.02.2024 | 46,28 | 46,56 | 45,68 | 45,76 | -0,56% | 7.467,00 |
| 31.01.2024 | 45,86 | 46,88 | 45,58 | 46,02 | -0,99% | 10.810,00 |
| 30.01.2024 | 46,36 | 46,72 | 45,78 | 46,48 | -0,43% | 11.568,00 |
| 29.01.2024 | 45,08 | 46,68 | 44,72 | 46,68 | 4,38% | 16.117,00 |
| 26.01.2024 | 45,40 | 45,44 | 44,04 | 44,72 | -0,53% | 7.791,00 |
| 25.01.2024 | 43,86 | 45,60 | 43,84 | 44,96 | 2,04% | 17.813,00 |
| 24.01.2024 | 44,06 | 45,96 | 43,76 | 44,06 | 0,27% | 21.607,00 |
| 23.01.2024 | 43,32 | 44,96 | 43,32 | 43,94 | 1,29% | 25.202,00 |
| 22.01.2024 | 42,24 | 44,50 | 42,14 | 43,38 | 3,53% | 27.924,00 |
| 19.01.2024 | 40,98 | 42,48 | 40,52 | 41,90 | 1,95% | 11.370,00 |
| 18.01.2024 | 39,92 | 41,10 | 39,80 | 41,10 | 2,80% | 8.690,00 |
| 17.01.2024 | 41,02 | 41,10 | 39,50 | 39,98 | -2,54% | 22.250,00 |
| 16.01.2024 | 41,22 | 41,46 | 40,84 | 41,02 | -1,87% | 9.735,00 |
| 15.01.2024 | 42,16 | 42,38 | 41,22 | 41,80 | -1,09% | 10.753,00 |
| 12.01.2024 | 42,98 | 43,20 | 41,90 | 42,26 | -1,31% | 13.039,00 |
| 11.01.2024 | 43,48 | 44,04 | 42,52 | 42,82 | -1,97% | 13.729,00 |
| 10.01.2024 | 43,48 | 43,84 | 43,28 | 43,68 | 0,46% | 8.950,00 |
| 09.01.2024 | 43,80 | 44,02 | 42,50 | 43,48 | -0,96% | 19.595,00 |
| 08.01.2024 | 40,86 | 43,92 | 40,72 | 43,90 | 7,76% | 38.589,00 |
| 05.01.2024 | 40,80 | 40,80 | 39,98 | 40,74 | 0,74% | 4.366,00 |
| 04.01.2024 | 39,86 | 40,68 | 39,84 | 40,44 | 1,86% | 16.112,00 |
| 03.01.2024 | 39,80 | 40,10 | 38,60 | 39,70 | -0,25% | 12.626,00 |
| 02.01.2024 | 41,60 | 41,94 | 39,10 | 39,80 | -3,82% | 17.587,00 |
| 29.12.2023 | 41,32 | 41,78 | 41,16 | 41,38 | 0,10% | 8.241,00 |
| 28.12.2023 | 42,12 | 42,14 | 41,32 | 41,34 | -1,76% | 11.765,00 |
| 27.12.2023 | 40,52 | 42,16 | 40,52 | 42,08 | 4,57% | 29.154,00 |
| 22.12.2023 | 40,92 | 40,96 | 39,68 | 40,24 | -1,71% | 20.256,00 |
| 21.12.2023 | 39,84 | 40,94 | 39,38 | 40,94 | 3,59% | 14.695,00 |
| 20.12.2023 | 39,58 | 40,38 | 39,00 | 39,52 | 0,05% | 31.303,00 |
| 19.12.2023 | 37,48 | 39,50 | 37,20 | 39,50 | 5,95% | 21.665,00 |
| 18.12.2023 | 37,82 | 37,92 | 36,86 | 37,28 | -1,43% | 14.408,00 |
| 15.12.2023 | 37,90 | 38,38 | 37,30 | 37,82 | 0,85% | 11.699,00 |
| 14.12.2023 | 37,58 | 39,04 | 37,32 | 37,50 | 1,08% | 22.229,00 |
| 13.12.2023 | 35,70 | 37,42 | 35,70 | 37,10 | 3,92% | 12.813,00 |
| 12.12.2023 | 37,28 | 37,28 | 35,58 | 35,70 | -4,24% | 19.268,00 |
| 11.12.2023 | 37,38 | 37,70 | 37,02 | 37,28 | -0,11% | 10.966,00 |
| 08.12.2023 | 37,08 | 37,58 | 37,02 | 37,32 | 0,27% | 6.774,00 |
| 07.12.2023 | 37,74 | 37,80 | 37,00 | 37,22 | -1,38% | 10.456,00 |
| 06.12.2023 | 37,00 | 38,00 | 36,86 | 37,74 | 1,73% | 7.777,00 |
| 05.12.2023 | 37,54 | 37,76 | 36,88 | 37,10 | -1,07% | 6.632,00 |
| 04.12.2023 | 39,08 | 39,08 | 37,38 | 37,50 | -2,95% | 10.953,00 |
| 01.12.2023 | 37,50 | 38,98 | 37,14 | 38,64 | 4,09% | 13.391,00 |
| 30.11.2023 | 37,50 | 37,52 | 36,78 | 37,12 | -1,90% | 11.537,00 |
| 29.11.2023 | 37,86 | 37,88 | 37,14 | 37,84 | 1,01% | 9.142,00 |
| 28.11.2023 | 37,86 | 38,08 | 37,20 | 37,46 | -1,68% | 10.084,00 |
| 27.11.2023 | 38,72 | 38,94 | 37,82 | 38,10 | -2,81% | 9.522,00 |