Börse:
69,525€
-1,73%
Echtzeit-Aktienkurs Eckert & Ziegler Strahlen- und Medizintechnik AG
Bid:
69,400€
Ask:
69,650€
Aktienkurse zur Eckert & Ziegler Strahlen- und Medizintechnik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 71,50 | 71,50 | 68,68 | 69,50 | -1,91% | - |
| 09.04.2021 | 70,50 | 71,90 | 70,15 | 70,85 | 0,71% | 52.629,00 |
| 08.04.2021 | 68,90 | 70,85 | 68,85 | 70,35 | 2,55% | 63.840,00 |
| 07.04.2021 | 69,75 | 69,75 | 68,00 | 68,60 | -1,58% | 47.421,00 |
| 06.04.2021 | 69,35 | 70,45 | 68,90 | 69,70 | 0,50% | 63.964,00 |
| 01.04.2021 | 68,80 | 69,65 | 68,15 | 69,35 | 1,91% | 46.174,00 |
| 31.03.2021 | 67,50 | 69,25 | 67,05 | 68,05 | 0,29% | 68.057,00 |
| 30.03.2021 | 68,70 | 69,35 | 67,05 | 67,85 | -1,88% | 65.219,00 |
| 29.03.2021 | 70,35 | 71,00 | 68,25 | 69,15 | -1,91% | 97.558,00 |
| 26.03.2021 | 69,95 | 72,00 | 69,40 | 70,50 | 1,15% | 73.477,00 |
| 25.03.2021 | 68,60 | 70,50 | 68,50 | 69,70 | 1,60% | 75.456,00 |
| 24.03.2021 | 67,40 | 69,10 | 66,90 | 68,60 | 0,88% | 44.813,00 |
| 23.03.2021 | 69,30 | 69,30 | 67,30 | 68,00 | -1,81% | 59.596,00 |
| 22.03.2021 | 68,55 | 69,30 | 67,60 | 69,25 | 2,21% | 65.776,00 |
| 19.03.2021 | 65,80 | 68,20 | 65,30 | 67,75 | 2,34% | 109.050,00 |
| 18.03.2021 | 62,50 | 66,90 | 62,30 | 66,20 | 9,42% | 170.632,00 |
| 17.03.2021 | 60,25 | 61,00 | 60,00 | 60,50 | 0,41% | 36.494,00 |
| 16.03.2021 | 60,15 | 60,70 | 59,85 | 60,25 | 0,42% | 64.037,00 |
| 15.03.2021 | 59,75 | 60,30 | 59,55 | 60,00 | 0,08% | 36.840,00 |
| 12.03.2021 | 61,40 | 61,40 | 59,55 | 59,95 | -3,07% | 56.840,00 |
| 11.03.2021 | 59,05 | 62,45 | 58,50 | 61,85 | 5,73% | 79.688,00 |
| 10.03.2021 | 59,10 | 60,65 | 57,30 | 58,50 | 0,69% | 100.780,00 |
| 09.03.2021 | 55,60 | 59,00 | 55,10 | 58,10 | 5,06% | 49.722,00 |
| 08.03.2021 | 56,95 | 56,95 | 54,65 | 55,30 | -2,30% | 53.684,00 |
| 05.03.2021 | 55,25 | 57,10 | 54,85 | 56,60 | 1,07% | 74.875,00 |
| 04.03.2021 | 57,40 | 57,50 | 55,55 | 56,00 | -1,84% | 58.616,00 |
| 03.03.2021 | 57,85 | 58,05 | 56,65 | 57,05 | -1,30% | 23.967,00 |
| 02.03.2021 | 57,75 | 58,30 | 57,00 | 57,80 | 0,17% | 60.555,00 |
| 01.03.2021 | 57,50 | 58,00 | 57,20 | 57,70 | 1,50% | 34.851,00 |
| 26.02.2021 | 56,70 | 57,15 | 56,00 | 56,85 | -0,18% | 45.986,00 |
| 25.02.2021 | 59,50 | 59,50 | 56,65 | 56,95 | -1,89% | 58.080,00 |
| 24.02.2021 | 56,85 | 59,50 | 56,85 | 58,05 | 2,47% | 77.117,00 |
| 23.02.2021 | 58,00 | 59,70 | 53,65 | 56,65 | -6,60% | 196.552,00 |
| 22.02.2021 | 61,30 | 61,35 | 59,95 | 60,65 | -0,98% | 50.665,00 |
| 19.02.2021 | 60,70 | 61,50 | 58,85 | 61,25 | 0,74% | 65.801,00 |
| 18.02.2021 | 62,10 | 63,30 | 60,75 | 60,80 | -2,17% | 37.911,00 |
| 17.02.2021 | 62,50 | 62,70 | 61,45 | 62,15 | -1,27% | 66.763,00 |
| 16.02.2021 | 64,65 | 64,95 | 62,55 | 62,95 | -2,18% | 44.239,00 |
| 15.02.2021 | 61,65 | 64,70 | 61,25 | 64,35 | 4,46% | 59.015,00 |
| 12.02.2021 | 61,70 | 62,60 | 61,35 | 61,60 | 0,65% | 37.320,00 |
| 11.02.2021 | 61,20 | 61,75 | 60,55 | 61,20 | 0,49% | 72.846,00 |
| 10.02.2021 | 62,00 | 62,10 | 60,30 | 60,90 | -1,14% | 39.002,00 |
| 09.02.2021 | 63,20 | 63,20 | 60,35 | 61,60 | -1,60% | 102.313,00 |
| 08.02.2021 | 61,50 | 63,35 | 60,30 | 62,60 | 3,56% | 108.702,00 |
| 05.02.2021 | 59,90 | 61,80 | 59,15 | 60,45 | 1,94% | 73.035,00 |
| 04.02.2021 | 58,80 | 59,65 | 58,45 | 59,30 | 1,54% | 30.693,00 |
| 03.02.2021 | 59,45 | 59,50 | 58,25 | 58,40 | -1,02% | 43.915,00 |
| 02.02.2021 | 58,60 | 59,70 | 58,00 | 59,00 | 1,99% | 63.133,00 |
| 01.02.2021 | 55,05 | 59,00 | 54,80 | 57,85 | 5,37% | 133.991,00 |
| 29.01.2021 | 53,60 | 55,25 | 52,90 | 54,90 | 1,29% | 69.369,00 |
| 28.01.2021 | 52,55 | 55,50 | 51,40 | 54,20 | 2,07% | 87.747,00 |
| 27.01.2021 | 53,55 | 54,15 | 52,70 | 53,10 | -1,39% | 37.871,00 |
| 26.01.2021 | 53,10 | 54,45 | 52,85 | 53,85 | 2,77% | 49.478,00 |
| 25.01.2021 | 55,90 | 55,90 | 52,25 | 52,40 | -3,94% | 78.190,00 |
| 22.01.2021 | 53,70 | 54,85 | 53,40 | 54,55 | 1,58% | 65.078,00 |
| 21.01.2021 | 55,35 | 55,80 | 53,35 | 53,70 | -2,19% | 66.524,00 |
| 20.01.2021 | 55,85 | 55,85 | 53,90 | 54,90 | -0,72% | 83.654,00 |
| 19.01.2021 | 52,25 | 56,20 | 51,95 | 55,30 | 8,97% | 159.595,00 |
| 18.01.2021 | 48,42 | 50,75 | 48,38 | 50,75 | 4,12% | 63.976,00 |
| 15.01.2021 | 49,04 | 49,60 | 48,00 | 48,74 | -1,02% | 67.287,00 |
| 14.01.2021 | 47,50 | 50,10 | 47,50 | 49,24 | 4,41% | 115.418,00 |
| 13.01.2021 | 45,86 | 47,42 | 45,34 | 47,16 | 2,30% | 59.378,00 |
| 12.01.2021 | 44,94 | 46,68 | 44,54 | 46,10 | 3,04% | 81.497,00 |
| 11.01.2021 | 45,02 | 45,82 | 44,62 | 44,74 | -1,32% | 40.905,00 |
| 08.01.2021 | 45,24 | 45,68 | 44,84 | 45,34 | 0,58% | 42.788,00 |
| 07.01.2021 | 45,22 | 45,76 | 44,90 | 45,08 | -0,66% | 51.316,00 |
| 06.01.2021 | 45,44 | 45,44 | 44,94 | 45,38 | 0,18% | 20.512,00 |
| 05.01.2021 | 45,66 | 45,90 | 44,88 | 45,30 | -0,57% | 33.656,00 |
| 04.01.2021 | 45,08 | 46,06 | 45,02 | 45,56 | 1,61% | 32.837,00 |
| 30.12.2020 | 44,74 | 45,16 | 44,70 | 44,84 | -0,58% | 17.940,00 |
| 29.12.2020 | 44,86 | 45,56 | 44,86 | 45,10 | 0,27% | 24.822,00 |
| 28.12.2020 | 44,86 | 45,40 | 44,72 | 44,98 | 1,12% | 24.957,00 |
| 23.12.2020 | 45,52 | 45,56 | 44,48 | 44,48 | -2,71% | 19.746,00 |
| 22.12.2020 | 44,20 | 45,78 | 44,20 | 45,72 | 3,77% | 48.757,00 |
| 21.12.2020 | 43,70 | 44,24 | 43,32 | 44,06 | -0,99% | 43.360,00 |
| 18.12.2020 | 43,80 | 45,74 | 43,80 | 44,50 | 1,60% | 81.986,00 |
| 17.12.2020 | 43,80 | 43,98 | 43,18 | 43,80 | 0,92% | 40.862,00 |
| 16.12.2020 | 42,20 | 43,60 | 42,20 | 43,40 | 2,99% | 51.896,00 |
| 15.12.2020 | 42,24 | 42,90 | 42,02 | 42,14 | -1,08% | 48.817,00 |
| 14.12.2020 | 41,96 | 42,82 | 41,72 | 42,60 | 1,48% | 28.334,00 |
| 11.12.2020 | 42,02 | 42,26 | 41,36 | 41,98 | -0,62% | 42.396,00 |
| 10.12.2020 | 42,40 | 42,64 | 42,00 | 42,24 | -0,61% | 29.913,00 |
| 09.12.2020 | 43,50 | 43,66 | 42,36 | 42,50 | -2,25% | 30.014,00 |
| 08.12.2020 | 44,00 | 44,22 | 43,40 | 43,48 | -1,09% | 25.450,00 |
| 07.12.2020 | 44,02 | 44,30 | 43,50 | 43,96 | 0,00% | 44.373,00 |
| 04.12.2020 | 43,16 | 44,20 | 43,16 | 43,96 | 1,29% | 42.419,00 |
| 03.12.2020 | 43,80 | 43,82 | 43,20 | 43,40 | -0,28% | 35.967,00 |
| 02.12.2020 | 43,34 | 43,76 | 43,12 | 43,52 | 0,05% | 33.430,00 |
| 01.12.2020 | 43,90 | 44,00 | 43,28 | 43,50 | 0,37% | 37.530,00 |
| 30.11.2020 | 42,36 | 45,28 | 42,36 | 43,34 | 1,45% | 118.298,00 |
| 27.11.2020 | 42,08 | 42,80 | 41,94 | 42,72 | 1,52% | 31.602,00 |
| 26.11.2020 | 41,48 | 42,26 | 41,48 | 42,08 | 1,84% | 21.589,00 |
| 25.11.2020 | 41,40 | 41,94 | 41,14 | 41,32 | -0,19% | 32.715,00 |
| 24.11.2020 | 42,24 | 42,30 | 41,34 | 41,40 | -1,52% | 71.598,00 |
| 23.11.2020 | 42,70 | 42,86 | 41,92 | 42,04 | -1,13% | 41.697,00 |
| 20.11.2020 | 41,34 | 42,68 | 41,34 | 42,52 | 2,46% | 61.226,00 |
| 19.11.2020 | 41,36 | 41,96 | 41,06 | 41,50 | 0,48% | 49.392,00 |
| 18.11.2020 | 40,70 | 41,52 | 40,60 | 41,30 | 1,72% | 45.483,00 |
| 17.11.2020 | 41,74 | 42,34 | 40,58 | 40,60 | -2,82% | 86.900,00 |
| 16.11.2020 | 41,82 | 42,34 | 40,90 | 41,78 | 1,51% | 108.879,00 |