36,240€
-0,88%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 36,35 | 36,55 | 36,08 | 36,25 | -0,85% | - |
| 24.04.2024 | 37,46 | 37,46 | 36,18 | 36,56 | -0,11% | 297,00 |
| 23.04.2024 | 37,00 | 37,00 | 36,60 | 36,60 | -1,35% | 456,00 |
| 22.04.2024 | 33,12 | 37,42 | 33,12 | 37,10 | 12,56% | 1.731,00 |
| 19.04.2024 | 32,50 | 32,96 | 32,50 | 32,96 | -1,61% | 230,00 |
| 18.04.2024 | 33,58 | 33,58 | 33,50 | 33,50 | -0,48% | 100,00 |
| 17.04.2024 | 33,88 | 33,88 | 33,66 | 33,66 | -1,29% | 320,00 |
| 16.04.2024 | 34,34 | 34,34 | 34,10 | 34,10 | 0,83% | 270,00 |
| 15.04.2024 | 33,82 | 33,82 | 33,82 | 33,82 | 0,06% | - |
| 12.04.2024 | 35,48 | 35,48 | 33,80 | 33,80 | -5,85% | 474,00 |
| 11.04.2024 | 35,74 | 35,90 | 35,54 | 35,90 | -0,28% | 177,00 |
| 10.04.2024 | 36,68 | 36,68 | 36,00 | 36,00 | -1,48% | 2,00 |
| 09.04.2024 | 36,62 | 36,78 | 36,54 | 36,54 | -0,38% | 202,00 |
| 08.04.2024 | 36,54 | 36,68 | 36,54 | 36,68 | -0,60% | 150,00 |
| 05.04.2024 | 37,10 | 37,12 | 36,90 | 36,90 | -0,32% | 374,00 |
| 04.04.2024 | 37,22 | 37,22 | 37,02 | 37,02 | 0,82% | 100,00 |
| 03.04.2024 | 36,72 | 36,72 | 36,72 | 36,72 | -1,02% | - |
| 02.04.2024 | 38,00 | 38,16 | 37,00 | 37,10 | -0,80% | 209,00 |
| 28.03.2024 | 37,48 | 37,48 | 37,40 | 37,40 | -0,37% | 31,00 |
| 27.03.2024 | 37,16 | 37,54 | 37,16 | 37,54 | 0,86% | 271,00 |
| 26.03.2024 | 37,86 | 37,86 | 37,22 | 37,22 | -2,41% | 220,00 |
| 25.03.2024 | 37,96 | 38,14 | 37,62 | 38,14 | 1,11% | 603,00 |
| 22.03.2024 | 40,36 | 40,98 | 37,72 | 37,72 | -4,12% | 233,00 |
| 21.03.2024 | 40,10 | 40,10 | 39,34 | 39,34 | 0,41% | 2.720,00 |
| 20.03.2024 | 36,52 | 39,62 | 36,52 | 39,18 | 6,24% | 538,00 |
| 19.03.2024 | 38,00 | 38,00 | 36,88 | 36,88 | -2,28% | 344,00 |
| 18.03.2024 | 37,16 | 38,06 | 37,16 | 37,74 | 0,75% | 880,00 |
| 15.03.2024 | 37,42 | 37,46 | 37,42 | 37,46 | -1,16% | 100,00 |
| 14.03.2024 | 37,82 | 37,90 | 37,82 | 37,90 | -0,37% | 201,00 |
| 13.03.2024 | 38,26 | 38,26 | 38,04 | 38,04 | -1,04% | 62,00 |
| 12.03.2024 | 38,04 | 38,74 | 38,04 | 38,44 | 3,84% | 196,00 |
| 11.03.2024 | 37,06 | 37,06 | 37,02 | 37,02 | -1,02% | 120,00 |
| 08.03.2024 | 37,30 | 37,66 | 37,30 | 37,40 | -0,80% | 866,00 |
| 07.03.2024 | 37,96 | 37,96 | 37,66 | 37,70 | -1,62% | 179,00 |
| 06.03.2024 | 37,24 | 38,78 | 37,24 | 38,32 | 3,18% | 2.220,00 |
| 05.03.2024 | 40,90 | 40,90 | 35,80 | 37,14 | -10,59% | 1.270,00 |
| 04.03.2024 | 42,16 | 42,38 | 41,54 | 41,54 | -1,94% | 1.028,00 |
| 01.03.2024 | 42,36 | 42,36 | 42,36 | 42,36 | 0,52% | - |
| 29.02.2024 | 42,72 | 43,08 | 42,14 | 42,14 | -0,61% | 560,00 |
| 28.02.2024 | 41,54 | 42,86 | 41,54 | 42,40 | 1,44% | 399,00 |
| 27.02.2024 | 42,74 | 42,74 | 41,40 | 41,80 | -0,81% | 683,00 |
| 26.02.2024 | 41,90 | 42,14 | 41,90 | 42,14 | 1,49% | 86,00 |
| 23.02.2024 | 41,56 | 41,56 | 41,38 | 41,52 | -0,29% | 555,00 |
| 22.02.2024 | 41,74 | 41,74 | 41,64 | 41,64 | -0,43% | 100,00 |
| 21.02.2024 | 40,76 | 41,82 | 40,72 | 41,82 | 2,35% | 625,00 |
| 20.02.2024 | 40,60 | 40,86 | 40,60 | 40,86 | -0,15% | 47,00 |
| 19.02.2024 | 41,86 | 41,86 | 40,78 | 40,92 | -1,45% | 870,00 |
| 16.02.2024 | 43,06 | 43,24 | 41,52 | 41,52 | -4,38% | 235,00 |
| 15.02.2024 | 42,84 | 43,78 | 42,84 | 43,42 | 1,16% | 2.879,00 |
| 14.02.2024 | 40,94 | 42,92 | 40,94 | 42,92 | 4,17% | 270,00 |
| 13.02.2024 | 41,96 | 41,96 | 41,20 | 41,20 | -1,95% | 312,00 |
| 12.02.2024 | 44,56 | 44,76 | 42,00 | 42,02 | -5,23% | 1.335,00 |
| 09.02.2024 | 44,70 | 44,88 | 44,34 | 44,34 | -1,25% | 730,00 |
| 08.02.2024 | 44,52 | 45,20 | 44,52 | 44,90 | 1,40% | 425,00 |
| 07.02.2024 | 44,60 | 44,60 | 44,28 | 44,28 | -2,55% | 10,00 |
| 06.02.2024 | 45,34 | 45,44 | 45,34 | 45,44 | 4,12% | 100,00 |
| 05.02.2024 | 43,64 | 43,64 | 43,64 | 43,64 | -1,13% | 15,00 |
| 02.02.2024 | 45,92 | 46,14 | 44,14 | 44,14 | -3,88% | 932,00 |
| 01.02.2024 | 46,02 | 46,52 | 45,80 | 45,92 | -1,20% | 920,00 |
| 31.01.2024 | 46,38 | 46,48 | 46,00 | 46,48 | 0,35% | 320,00 |
| 30.01.2024 | 46,38 | 46,38 | 45,88 | 46,32 | -0,81% | 1.750,00 |
| 29.01.2024 | 44,38 | 46,70 | 44,38 | 46,70 | 3,50% | 499,00 |
| 26.01.2024 | 44,96 | 45,12 | 44,96 | 45,12 | -0,44% | 50,00 |
| 25.01.2024 | 43,86 | 45,58 | 43,86 | 45,32 | 3,09% | 1.374,00 |
| 24.01.2024 | 44,06 | 45,82 | 43,96 | 43,96 | -0,68% | 168,00 |
| 23.01.2024 | 43,62 | 44,78 | 43,62 | 44,26 | 2,03% | 493,00 |
| 22.01.2024 | 42,48 | 43,90 | 42,48 | 43,38 | 3,38% | 1.272,00 |
| 19.01.2024 | 40,44 | 41,96 | 40,44 | 41,96 | 2,69% | 450,00 |
| 18.01.2024 | 39,70 | 40,86 | 39,70 | 40,86 | 2,87% | 512,00 |
| 17.01.2024 | 40,46 | 40,46 | 39,72 | 39,72 | -3,40% | 523,00 |
| 16.01.2024 | 41,12 | 41,12 | 41,12 | 41,12 | -0,44% | - |
| 15.01.2024 | 42,60 | 42,60 | 41,30 | 41,30 | -1,67% | 265,00 |
| 12.01.2024 | 42,62 | 42,80 | 42,00 | 42,00 | -2,33% | 252,00 |
| 11.01.2024 | 43,70 | 43,78 | 42,90 | 43,00 | -1,24% | 8.720,00 |
| 10.01.2024 | 42,96 | 43,72 | 42,96 | 43,54 | 0,14% | 55,00 |
| 09.01.2024 | 43,50 | 43,50 | 42,80 | 43,48 | 0,23% | 390,00 |
| 08.01.2024 | 40,72 | 43,38 | 40,72 | 43,38 | 7,70% | 1.716,00 |
| 05.01.2024 | 40,34 | 40,34 | 40,02 | 40,28 | 0,20% | 480,00 |
| 04.01.2024 | 39,32 | 40,20 | 39,32 | 40,20 | 2,29% | 100,00 |
| 03.01.2024 | 39,62 | 39,62 | 38,78 | 39,30 | -1,60% | 455,00 |
| 02.01.2024 | 41,88 | 41,88 | 39,42 | 39,94 | -3,39% | 1.635,00 |
| 29.12.2023 | 41,86 | 41,86 | 41,34 | 41,34 | -1,48% | 355,00 |
| 28.12.2023 | 41,82 | 41,96 | 41,82 | 41,96 | -0,05% | 120,00 |
| 27.12.2023 | 40,72 | 41,98 | 40,70 | 41,98 | 4,48% | 752,00 |
| 22.12.2023 | 40,52 | 40,60 | 40,00 | 40,18 | -0,40% | 275,00 |
| 21.12.2023 | 39,54 | 40,34 | 39,54 | 40,34 | 1,71% | 48,00 |
| 20.12.2023 | 39,26 | 40,38 | 39,06 | 39,66 | 0,92% | 649,00 |
| 19.12.2023 | 36,96 | 39,30 | 36,96 | 39,30 | 5,87% | 100,00 |
| 18.12.2023 | 37,22 | 37,48 | 37,12 | 37,12 | 0,05% | 469,00 |
| 15.12.2023 | 37,76 | 38,02 | 37,10 | 37,10 | -2,62% | 782,00 |
| 14.12.2023 | 37,42 | 38,32 | 37,42 | 38,10 | 1,98% | 141,00 |
| 13.12.2023 | 35,70 | 37,36 | 35,70 | 37,36 | 3,78% | 477,00 |
| 12.12.2023 | 37,14 | 37,14 | 36,00 | 36,00 | -4,00% | 250,00 |
| 11.12.2023 | 36,96 | 37,52 | 36,96 | 37,50 | 0,37% | 1.050,00 |
| 08.12.2023 | 37,08 | 37,36 | 37,08 | 37,36 | 0,97% | 10,00 |
| 07.12.2023 | 37,44 | 37,48 | 37,00 | 37,00 | -2,27% | 470,00 |
| 06.12.2023 | 36,92 | 37,86 | 36,92 | 37,86 | 2,05% | 270,00 |
| 05.12.2023 | 37,48 | 37,48 | 37,10 | 37,10 | -2,37% | 100,00 |
| 04.12.2023 | 38,56 | 38,56 | 38,00 | 38,00 | 1,93% | 100,00 |
| 01.12.2023 | 37,24 | 37,28 | 37,24 | 37,28 | 1,03% | 167,00 |