Börse:
41,300€
-1,76%
Echtzeit-Aktienkurs Eckert & Ziegler Strahlen- und Medizintechnik AG
Bid:
41,100€
Ask:
41,500€
Aktienkurse zur Eckert & Ziegler Strahlen- und Medizintechnik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.11.2020 | 41,00 | 41,36 | 40,80 | 41,16 | -0,10% | 52.066,00 |
| 12.11.2020 | 40,96 | 41,42 | 40,72 | 41,20 | 0,00% | 51.971,00 |
| 11.11.2020 | 40,22 | 41,40 | 39,98 | 41,20 | 2,59% | 65.946,00 |
| 10.11.2020 | 42,20 | 42,60 | 39,86 | 40,16 | -4,47% | 121.944,00 |
| 09.11.2020 | 42,00 | 42,40 | 41,22 | 42,04 | 2,54% | 97.205,00 |
| 06.11.2020 | 41,76 | 41,80 | 40,52 | 41,00 | -1,20% | 50.183,00 |
| 05.11.2020 | 41,20 | 41,80 | 40,94 | 41,50 | 1,62% | 85.605,00 |
| 04.11.2020 | 40,00 | 40,88 | 39,50 | 40,84 | 1,54% | 57.337,00 |
| 03.11.2020 | 39,98 | 40,24 | 39,38 | 40,22 | 1,51% | 63.587,00 |
| 02.11.2020 | 39,50 | 40,14 | 39,42 | 39,62 | 0,81% | 71.537,00 |
| 30.10.2020 | 39,00 | 39,58 | 38,26 | 39,30 | 0,15% | 74.505,00 |
| 29.10.2020 | 39,96 | 41,32 | 39,20 | 39,24 | -2,53% | 48.450,00 |
| 28.10.2020 | 40,20 | 40,88 | 39,70 | 40,26 | -0,89% | 118.213,00 |
| 27.10.2020 | 41,34 | 41,98 | 40,62 | 40,62 | -1,02% | 53.431,00 |
| 26.10.2020 | 43,18 | 43,18 | 40,76 | 41,04 | -4,96% | 101.671,00 |
| 23.10.2020 | 42,74 | 44,24 | 42,74 | 43,18 | 0,42% | 60.407,00 |
| 22.10.2020 | 42,74 | 43,42 | 41,86 | 43,00 | -0,65% | 70.204,00 |
| 21.10.2020 | 43,00 | 44,02 | 42,34 | 43,28 | 1,03% | 111.472,00 |
| 20.10.2020 | 43,90 | 44,56 | 42,84 | 42,84 | -2,41% | 55.402,00 |
| 19.10.2020 | 44,38 | 44,72 | 43,86 | 43,90 | -0,81% | 31.253,00 |
| 16.10.2020 | 43,70 | 44,70 | 43,70 | 44,26 | 1,14% | 59.754,00 |
| 15.10.2020 | 45,60 | 45,80 | 43,66 | 43,76 | -5,45% | 106.278,00 |
| 14.10.2020 | 46,40 | 47,12 | 45,88 | 46,28 | -0,26% | 54.886,00 |
| 13.10.2020 | 46,00 | 46,42 | 45,20 | 46,40 | 0,91% | 48.825,00 |
| 12.10.2020 | 45,24 | 47,30 | 45,24 | 45,98 | 1,59% | 84.050,00 |
| 09.10.2020 | 44,10 | 45,70 | 44,10 | 45,26 | 1,94% | 55.866,00 |
| 08.10.2020 | 44,14 | 44,88 | 43,94 | 44,40 | 0,63% | 52.451,00 |
| 07.10.2020 | 43,92 | 44,94 | 43,70 | 44,12 | 0,14% | 69.542,00 |
| 06.10.2020 | 43,16 | 44,68 | 43,06 | 44,06 | 2,47% | 92.790,00 |
| 05.10.2020 | 42,46 | 43,24 | 42,34 | 43,00 | 2,28% | 34.524,00 |
| 02.10.2020 | 42,32 | 42,38 | 41,82 | 42,04 | -2,14% | 38.644,00 |
| 01.10.2020 | 43,94 | 44,12 | 42,96 | 42,96 | -1,56% | 39.623,00 |
| 30.09.2020 | 42,90 | 43,86 | 42,34 | 43,64 | 1,49% | 92.229,00 |
| 29.09.2020 | 43,08 | 43,64 | 42,86 | 43,00 | -0,88% | 47.011,00 |
| 28.09.2020 | 42,94 | 43,90 | 42,94 | 43,38 | 1,36% | 36.503,00 |
| 25.09.2020 | 42,38 | 42,88 | 41,80 | 42,80 | 0,90% | 32.602,00 |
| 24.09.2020 | 42,40 | 42,80 | 41,70 | 42,42 | -1,81% | 50.366,00 |
| 23.09.2020 | 42,96 | 43,72 | 42,88 | 43,20 | 1,50% | 48.834,00 |
| 22.09.2020 | 42,46 | 43,12 | 42,32 | 42,56 | 0,57% | 38.037,00 |
| 21.09.2020 | 42,90 | 43,18 | 42,12 | 42,32 | -1,76% | 70.041,00 |
| 18.09.2020 | 43,32 | 43,84 | 42,80 | 43,08 | 0,00% | 71.741,00 |
| 17.09.2020 | 42,32 | 43,56 | 42,02 | 43,08 | 1,22% | 57.390,00 |
| 16.09.2020 | 41,86 | 43,00 | 41,86 | 42,56 | 1,82% | 31.282,00 |
| 15.09.2020 | 41,38 | 41,98 | 40,68 | 41,80 | 0,72% | 77.256,00 |
| 14.09.2020 | 41,18 | 41,78 | 41,04 | 41,50 | 0,48% | 37.184,00 |
| 11.09.2020 | 41,52 | 41,82 | 41,20 | 41,30 | -0,48% | 48.270,00 |
| 10.09.2020 | 42,46 | 42,60 | 41,22 | 41,50 | -2,40% | 44.026,00 |
| 09.09.2020 | 42,86 | 43,60 | 42,48 | 42,52 | -1,39% | 68.580,00 |
| 08.09.2020 | 42,74 | 43,28 | 42,04 | 43,12 | 1,13% | 56.260,00 |
| 07.09.2020 | 41,64 | 43,00 | 41,64 | 42,64 | 3,24% | 28.830,00 |
| 04.09.2020 | 41,38 | 42,64 | 40,84 | 41,30 | -2,96% | 95.748,00 |
| 03.09.2020 | 43,86 | 43,94 | 42,48 | 42,56 | -2,16% | 95.462,00 |
| 02.09.2020 | 43,30 | 44,08 | 42,70 | 43,50 | 0,74% | 89.245,00 |
| 01.09.2020 | 42,50 | 43,72 | 42,06 | 43,18 | 1,84% | 88.895,00 |
| 31.08.2020 | 42,00 | 42,82 | 41,80 | 42,40 | 1,44% | 63.257,00 |
| 28.08.2020 | 41,58 | 42,30 | 41,40 | 41,80 | 0,43% | 94.832,00 |
| 27.08.2020 | 41,98 | 42,16 | 41,40 | 41,62 | -0,29% | 59.314,00 |
| 26.08.2020 | 40,88 | 42,00 | 40,70 | 41,74 | 1,85% | 77.089,00 |
| 25.08.2020 | 40,90 | 41,18 | 40,16 | 40,98 | 0,94% | 83.069,00 |
| 24.08.2020 | 39,50 | 41,44 | 39,30 | 40,60 | 3,52% | 115.138,00 |
| 21.08.2020 | 39,84 | 40,38 | 38,78 | 39,22 | -0,46% | 56.883,00 |
| 20.08.2020 | 38,70 | 39,62 | 38,36 | 39,40 | 1,34% | 69.740,00 |
| 19.08.2020 | 39,10 | 39,16 | 38,32 | 38,88 | -0,15% | 70.263,00 |
| 18.08.2020 | 40,26 | 40,26 | 38,26 | 38,94 | -3,85% | 109.151,00 |
| 17.08.2020 | 40,96 | 40,96 | 40,06 | 40,50 | -0,74% | 50.858,00 |
| 14.08.2020 | 42,56 | 42,64 | 40,80 | 40,80 | -4,49% | 66.137,00 |
| 13.08.2020 | 40,02 | 43,00 | 39,70 | 42,72 | -0,37% | 113.684,00 |
| 12.08.2020 | 43,22 | 43,22 | 42,12 | 42,88 | -0,60% | 32.078,00 |
| 11.08.2020 | 43,18 | 43,22 | 41,74 | 43,14 | 1,36% | 103.592,00 |
| 10.08.2020 | 43,00 | 43,50 | 42,16 | 42,56 | 0,00% | 32.203,00 |
| 07.08.2020 | 42,20 | 43,18 | 41,80 | 42,56 | 1,09% | 41.651,00 |
| 06.08.2020 | 42,50 | 43,64 | 41,96 | 42,10 | -1,45% | 62.755,00 |
| 05.08.2020 | 42,40 | 43,16 | 42,32 | 42,72 | 0,33% | 63.859,00 |
| 04.08.2020 | 42,90 | 43,30 | 41,70 | 42,58 | -2,61% | 114.042,00 |
| 03.08.2020 | 44,74 | 45,70 | 43,20 | 43,72 | -3,06% | 135.851,00 |
| 31.07.2020 | 39,70 | 45,80 | 38,72 | 45,10 | 21,73% | 307.669,00 |
| 30.07.2020 | 37,75 | 38,08 | 36,75 | 37,05 | -0,80% | 21.962,00 |
| 29.07.2020 | 37,25 | 37,55 | 36,68 | 37,35 | 0,61% | 27.487,00 |
| 28.07.2020 | 37,00 | 37,43 | 36,80 | 37,13 | 0,27% | 14.735,00 |
| 27.07.2020 | 37,28 | 37,40 | 36,75 | 37,03 | -0,74% | 17.181,00 |
| 24.07.2020 | 38,25 | 39,55 | 36,75 | 37,30 | -3,80% | 77.031,00 |
| 23.07.2020 | 39,35 | 39,35 | 38,15 | 38,78 | -0,77% | 21.813,00 |
| 22.07.2020 | 38,93 | 39,70 | 38,83 | 39,08 | 0,45% | 12.117,00 |
| 21.07.2020 | 40,00 | 40,78 | 38,90 | 38,90 | -1,71% | 27.772,00 |
| 20.07.2020 | 38,58 | 39,88 | 38,55 | 39,58 | 2,33% | 20.996,00 |
| 17.07.2020 | 38,30 | 39,08 | 38,23 | 38,68 | 0,59% | 17.147,00 |
| 16.07.2020 | 38,40 | 38,60 | 37,93 | 38,45 | -0,84% | 14.229,00 |
| 15.07.2020 | 38,50 | 39,00 | 38,23 | 38,78 | 1,97% | 16.701,00 |
| 14.07.2020 | 38,90 | 39,03 | 37,70 | 38,03 | -4,10% | 35.280,00 |
| 13.07.2020 | 38,88 | 39,93 | 38,25 | 39,65 | 3,12% | 21.782,00 |
| 10.07.2020 | 38,88 | 39,50 | 38,45 | 38,45 | -1,28% | 19.556,00 |
| 09.07.2020 | 38,50 | 39,45 | 38,50 | 38,95 | 2,10% | 25.766,00 |
| 08.07.2020 | 38,25 | 39,40 | 38,08 | 38,15 | -1,17% | 30.678,00 |