Börse:
128,900€
1,10%
Echtzeit-Aktienkurs Eckert & Ziegler Strahlen- und Medizintechnik AG
Bid:
128,700€
Ask:
129,100€
Aktienkurse zur Eckert & Ziegler Strahlen- und Medizintechnik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2021 | 127,05 | 132,00 | 127,00 | 128,90 | 1,10% | - |
| 25.10.2021 | 127,40 | 127,90 | 125,80 | 127,50 | 0,00% | 33.713,00 |
| 22.10.2021 | 126,70 | 127,60 | 126,00 | 127,50 | 1,35% | 32.724,00 |
| 21.10.2021 | 123,80 | 126,30 | 122,20 | 125,80 | 1,04% | 31.929,00 |
| 20.10.2021 | 122,80 | 125,40 | 122,20 | 124,50 | 1,55% | 30.281,00 |
| 19.10.2021 | 122,00 | 123,20 | 119,90 | 122,60 | 1,07% | 43.675,00 |
| 18.10.2021 | 119,90 | 122,40 | 117,90 | 121,30 | 1,42% | 43.145,00 |
| 15.10.2021 | 119,90 | 120,40 | 117,80 | 119,60 | 0,42% | 41.121,00 |
| 14.10.2021 | 118,60 | 120,20 | 117,00 | 119,10 | 1,97% | 56.892,00 |
| 13.10.2021 | 112,40 | 118,10 | 112,10 | 116,80 | 4,19% | 61.458,00 |
| 12.10.2021 | 107,50 | 112,60 | 107,50 | 112,10 | 2,66% | 36.807,00 |
| 11.10.2021 | 109,30 | 110,20 | 107,40 | 109,20 | -0,09% | 32.605,00 |
| 08.10.2021 | 110,40 | 112,30 | 108,70 | 109,30 | -1,18% | 57.474,00 |
| 07.10.2021 | 114,30 | 114,40 | 108,30 | 110,60 | -2,98% | 65.740,00 |
| 06.10.2021 | 113,30 | 115,30 | 110,80 | 114,00 | -0,52% | 76.229,00 |
| 05.10.2021 | 105,90 | 114,60 | 105,10 | 114,60 | 7,61% | 79.111,00 |
| 04.10.2021 | 108,70 | 111,70 | 106,50 | 106,50 | -2,38% | 69.820,00 |
| 01.10.2021 | 108,30 | 110,90 | 107,00 | 109,10 | -2,24% | 73.578,00 |
| 30.09.2021 | 105,40 | 114,20 | 105,40 | 111,60 | 6,29% | 179.321,00 |
| 29.09.2021 | 109,10 | 112,50 | 104,20 | 105,00 | -2,33% | 173.357,00 |
| 28.09.2021 | 116,00 | 116,00 | 105,10 | 107,50 | -8,04% | 355.705,00 |
| 27.09.2021 | 127,20 | 127,30 | 116,40 | 116,90 | -7,44% | 165.160,00 |
| 24.09.2021 | 135,40 | 136,50 | 126,30 | 126,30 | -7,34% | 67.805,00 |
| 23.09.2021 | 132,40 | 137,40 | 131,10 | 136,30 | 3,81% | 62.344,00 |
| 22.09.2021 | 131,50 | 132,20 | 128,50 | 131,30 | 0,54% | 48.619,00 |
| 21.09.2021 | 124,40 | 130,60 | 123,30 | 130,60 | 4,48% | 51.970,00 |
| 20.09.2021 | 125,70 | 126,60 | 123,00 | 125,00 | -2,80% | 91.657,00 |
| 17.09.2021 | 129,70 | 131,90 | 128,60 | 128,60 | -0,77% | 426.632,00 |
| 16.09.2021 | 129,90 | 131,10 | 128,20 | 129,60 | -0,54% | 52.341,00 |
| 15.09.2021 | 134,20 | 134,60 | 130,00 | 130,30 | -2,10% | 46.699,00 |
| 14.09.2021 | 132,80 | 133,90 | 129,10 | 133,10 | 0,91% | 70.332,00 |
| 13.09.2021 | 137,70 | 137,80 | 131,40 | 131,90 | -3,86% | 66.016,00 |
| 10.09.2021 | 136,10 | 141,40 | 135,70 | 137,20 | 2,54% | 106.801,00 |
| 09.09.2021 | 127,00 | 134,90 | 126,70 | 133,80 | 4,53% | 99.292,00 |
| 08.09.2021 | 128,40 | 129,10 | 126,30 | 128,00 | -0,47% | 35.639,00 |
| 07.09.2021 | 129,30 | 130,30 | 127,70 | 128,60 | -1,00% | 35.800,00 |
| 06.09.2021 | 126,60 | 130,00 | 125,70 | 129,90 | 3,34% | 52.628,00 |
| 03.09.2021 | 124,00 | 126,80 | 122,90 | 125,70 | 1,29% | 70.231,00 |
| 02.09.2021 | 119,20 | 124,90 | 112,50 | 124,10 | 0,81% | 150.547,00 |
| 01.09.2021 | 123,50 | 124,80 | 120,80 | 123,10 | -0,24% | 39.095,00 |
| 31.08.2021 | 125,50 | 126,00 | 122,80 | 123,40 | -1,20% | 54.232,00 |
| 30.08.2021 | 124,80 | 125,60 | 123,40 | 124,90 | 0,48% | 41.497,00 |
| 27.08.2021 | 124,00 | 124,80 | 121,40 | 124,30 | 0,16% | 49.406,00 |
| 26.08.2021 | 126,00 | 127,20 | 120,60 | 124,10 | -1,74% | 81.611,00 |
| 25.08.2021 | 125,00 | 128,20 | 124,10 | 126,30 | 0,64% | 52.735,00 |
| 24.08.2021 | 125,90 | 129,00 | 125,10 | 125,50 | -0,16% | 72.652,00 |
| 23.08.2021 | 127,20 | 128,60 | 122,90 | 125,70 | -0,24% | 61.461,00 |
| 20.08.2021 | 123,80 | 126,80 | 121,70 | 126,00 | 1,12% | 44.598,00 |
| 19.08.2021 | 124,00 | 124,80 | 121,30 | 124,60 | -0,56% | 58.582,00 |
| 18.08.2021 | 122,50 | 126,90 | 121,80 | 125,30 | 1,38% | 73.322,00 |
| 17.08.2021 | 126,50 | 129,50 | 123,20 | 123,60 | -3,81% | 108.493,00 |
| 16.08.2021 | 126,40 | 131,00 | 126,00 | 128,50 | 1,66% | 84.958,00 |
| 13.08.2021 | 123,70 | 128,80 | 123,50 | 126,40 | 2,43% | 91.621,00 |
| 12.08.2021 | 119,90 | 125,10 | 119,50 | 123,40 | 1,98% | 89.551,00 |
| 11.08.2021 | 120,80 | 121,70 | 118,40 | 121,00 | 0,33% | 84.603,00 |
| 10.08.2021 | 120,80 | 123,80 | 120,40 | 120,60 | -0,33% | 69.187,00 |
| 09.08.2021 | 125,00 | 125,30 | 116,00 | 121,00 | -2,10% | 78.830,00 |
| 06.08.2021 | 124,00 | 124,80 | 121,40 | 123,60 | -0,16% | 53.261,00 |
| 05.08.2021 | 125,50 | 126,90 | 122,20 | 123,80 | -1,28% | 76.830,00 |
| 04.08.2021 | 121,80 | 126,00 | 121,10 | 125,40 | 3,64% | 78.619,00 |
| 03.08.2021 | 118,90 | 122,10 | 117,70 | 121,00 | 1,94% | 83.741,00 |
| 02.08.2021 | 117,10 | 118,70 | 114,00 | 118,70 | 2,33% | 51.925,00 |
| 30.07.2021 | 112,40 | 116,40 | 110,90 | 116,00 | 2,84% | 46.863,00 |
| 29.07.2021 | 117,10 | 118,00 | 111,20 | 112,80 | -4,08% | 122.533,00 |
| 28.07.2021 | 110,70 | 118,30 | 110,20 | 117,60 | 6,23% | 86.213,00 |
| 27.07.2021 | 108,90 | 111,30 | 107,00 | 110,70 | 1,65% | 58.961,00 |
| 26.07.2021 | 107,50 | 109,20 | 106,50 | 108,90 | 0,09% | 33.102,00 |
| 23.07.2021 | 109,80 | 111,20 | 107,60 | 108,80 | -0,27% | 35.512,00 |
| 22.07.2021 | 108,00 | 109,10 | 105,70 | 109,10 | 1,77% | 26.698,00 |
| 21.07.2021 | 103,90 | 107,20 | 103,40 | 107,20 | 4,18% | 60.765,00 |
| 20.07.2021 | 102,30 | 103,90 | 101,50 | 102,90 | 0,39% | 19.752,00 |
| 19.07.2021 | 102,10 | 103,20 | 100,60 | 102,50 | -0,29% | 39.272,00 |
| 16.07.2021 | 102,00 | 103,50 | 100,50 | 102,80 | 1,38% | 31.113,00 |
| 15.07.2021 | 100,90 | 101,90 | 100,20 | 101,40 | 0,20% | 23.652,00 |
| 14.07.2021 | 101,10 | 102,70 | 100,50 | 101,20 | 0,00% | 31.891,00 |
| 13.07.2021 | 101,80 | 102,50 | 99,85 | 101,20 | 0,30% | 40.709,00 |
| 12.07.2021 | 100,00 | 103,60 | 100,00 | 100,90 | 1,25% | 66.489,00 |
| 09.07.2021 | 100,00 | 100,00 | 98,40 | 99,65 | 0,76% | 43.206,00 |
| 08.07.2021 | 101,50 | 101,80 | 98,00 | 98,90 | -2,08% | 101.513,00 |
| 07.07.2021 | 100,80 | 102,40 | 99,15 | 101,00 | 0,70% | 68.771,00 |
| 06.07.2021 | 97,45 | 100,50 | 95,25 | 100,30 | 3,19% | 69.774,00 |
| 05.07.2021 | 99,60 | 100,60 | 96,20 | 97,20 | -2,70% | 51.588,00 |
| 02.07.2021 | 97,80 | 99,90 | 97,40 | 99,90 | 2,36% | 53.284,00 |
| 01.07.2021 | 96,90 | 97,65 | 95,60 | 97,60 | 1,30% | 46.875,00 |
| 30.06.2021 | 96,50 | 97,80 | 95,65 | 96,35 | -0,62% | 31.805,00 |
| 29.06.2021 | 98,25 | 99,00 | 96,45 | 96,95 | -1,02% | 36.270,00 |
| 28.06.2021 | 96,00 | 98,85 | 95,50 | 97,95 | 1,40% | 55.466,00 |
| 25.06.2021 | 94,95 | 96,60 | 94,55 | 96,60 | 1,10% | 64.665,00 |
| 24.06.2021 | 94,30 | 97,40 | 94,25 | 95,55 | 1,49% | 63.079,00 |
| 23.06.2021 | 94,15 | 95,55 | 93,30 | 94,15 | 0,11% | 37.786,00 |
| 22.06.2021 | 91,30 | 94,50 | 91,30 | 94,05 | 2,56% | 43.732,00 |
| 21.06.2021 | 92,00 | 92,10 | 90,05 | 91,70 | 0,00% | 46.336,00 |
| 18.06.2021 | 88,05 | 92,95 | 88,05 | 91,70 | 3,91% | 85.708,00 |
| 17.06.2021 | 85,70 | 88,40 | 85,20 | 88,25 | 0,23% | 59.008,00 |
| 16.06.2021 | 89,45 | 91,40 | 83,95 | 88,05 | -6,53% | 252.283,00 |
| 15.06.2021 | 96,20 | 96,20 | 93,80 | 94,20 | -1,31% | 49.245,00 |
| 14.06.2021 | 96,10 | 96,95 | 95,20 | 95,45 | -0,10% | 49.577,00 |
| 11.06.2021 | 95,00 | 96,00 | 94,50 | 95,55 | 0,58% | 53.758,00 |
| 10.06.2021 | 96,55 | 97,15 | 93,40 | 95,00 | -0,37% | 46.786,00 |
| 09.06.2021 | 93,95 | 96,30 | 93,15 | 95,35 | 2,36% | 70.825,00 |