33,820€
-2,20%
Echtzeit-Aktienkurs Eckert & Ziegler SE
Bid:
Ask:
Aktienkurse zur Eckert & Ziegler SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 34,52 | 34,55 | 33,55 | 33,90 | -2,25% | 2.655,00 |
| 15.04.2024 | 34,35 | 35,57 | 33,75 | 34,68 | 2,45% | 5.990,00 |
| 12.04.2024 | 35,74 | 35,91 | 33,74 | 33,85 | -5,21% | 8.896,00 |
| 11.04.2024 | 36,01 | 36,26 | 35,37 | 35,71 | -0,86% | 2.595,00 |
| 10.04.2024 | 36,79 | 36,94 | 35,76 | 36,02 | -2,12% | 11.974,00 |
| 09.04.2024 | 36,69 | 36,90 | 36,26 | 36,80 | 0,19% | 14.980,00 |
| 08.04.2024 | 36,77 | 37,38 | 36,60 | 36,73 | -0,11% | 13.198,00 |
| 05.04.2024 | 37,17 | 37,93 | 36,58 | 36,77 | -1,42% | 910,00 |
| 04.04.2024 | 37,24 | 37,84 | 36,82 | 37,30 | -0,29% | 950,00 |
| 03.04.2024 | 36,72 | 37,49 | 36,60 | 37,41 | 1,44% | 2.793,00 |
| 02.04.2024 | 37,62 | 38,10 | 36,65 | 36,88 | -1,68% | 6.570,00 |
| 28.03.2024 | 37,39 | 37,84 | 36,67 | 37,51 | -0,11% | 4.250,00 |
| 27.03.2024 | 37,37 | 37,74 | 37,11 | 37,55 | 0,56% | 2.958,00 |
| 26.03.2024 | 38,07 | 38,24 | 36,85 | 37,34 | -1,58% | 4.435,00 |
| 25.03.2024 | 37,69 | 38,51 | 37,43 | 37,94 | 0,42% | 5.124,00 |
| 22.03.2024 | 40,25 | 41,27 | 36,83 | 37,78 | -6,25% | 10.179,00 |
| 21.03.2024 | 39,94 | 40,30 | 39,05 | 40,30 | 1,77% | 5.302,00 |
| 20.03.2024 | 37,07 | 39,76 | 35,68 | 39,60 | 6,45% | 16.942,00 |
| 19.03.2024 | 38,10 | 39,44 | 37,07 | 37,20 | -2,39% | 23.174,00 |
| 18.03.2024 | 37,41 | 38,30 | 37,13 | 38,11 | 2,09% | 2.190,00 |
| 15.03.2024 | 37,56 | 37,98 | 37,21 | 37,33 | -0,51% | 4.884,00 |
| 14.03.2024 | 38,27 | 38,28 | 37,46 | 37,52 | -1,65% | 2.739,00 |
| 13.03.2024 | 38,40 | 38,84 | 38,05 | 38,15 | -0,44% | 2.830,00 |
| 12.03.2024 | 38,36 | 38,82 | 38,15 | 38,32 | 0,42% | 8.710,00 |
| 11.03.2024 | 37,27 | 38,41 | 37,04 | 38,16 | 2,44% | 4.213,00 |
| 08.03.2024 | 37,44 | 37,86 | 36,99 | 37,25 | -0,45% | 2.007,00 |
| 07.03.2024 | 38,17 | 38,34 | 37,25 | 37,42 | -2,07% | 7.722,00 |
| 06.03.2024 | 37,15 | 38,95 | 37,13 | 38,21 | 3,35% | 7.234,00 |
| 05.03.2024 | 40,99 | 41,23 | 35,26 | 36,97 | -10,35% | 14.957,00 |
| 04.03.2024 | 42,43 | 42,77 | 41,08 | 41,24 | -2,80% | 6.992,00 |
| 01.03.2024 | 42,59 | 42,95 | 41,58 | 42,43 | -0,28% | 5.804,00 |
| 29.02.2024 | 42,96 | 43,25 | 42,11 | 42,55 | -0,98% | 7.746,00 |
| 28.02.2024 | 41,91 | 43,28 | 41,86 | 42,97 | 2,77% | 6.726,00 |
| 27.02.2024 | 43,05 | 43,43 | 41,12 | 41,81 | -3,04% | 7.177,00 |
| 26.02.2024 | 41,91 | 43,17 | 41,71 | 43,12 | 2,30% | 5.906,00 |
| 23.02.2024 | 41,78 | 42,27 | 41,40 | 42,15 | 0,98% | 4.921,00 |
| 22.02.2024 | 42,06 | 42,58 | 41,21 | 41,74 | 0,07% | 1.926,00 |
| 21.02.2024 | 40,87 | 41,80 | 40,59 | 41,71 | 1,58% | 2.058,00 |
| 20.02.2024 | 40,92 | 41,45 | 40,71 | 41,06 | 0,27% | 600,00 |
| 19.02.2024 | 41,50 | 41,97 | 40,80 | 40,95 | -1,33% | 5.670,00 |
| 16.02.2024 | 43,20 | 43,67 | 41,48 | 41,50 | -4,16% | 2.235,00 |
| 15.02.2024 | 42,79 | 43,94 | 42,63 | 43,30 | 1,43% | 1.073,00 |
| 14.02.2024 | 41,09 | 42,74 | 40,95 | 42,69 | 3,92% | 5.887,00 |
| 13.02.2024 | 41,89 | 42,41 | 40,55 | 41,08 | -2,35% | 7.376,00 |
| 12.02.2024 | 44,64 | 45,01 | 41,57 | 42,07 | -6,01% | 12.073,00 |
| 09.02.2024 | 45,04 | 45,06 | 44,26 | 44,76 | 0,02% | 4.020,00 |
| 08.02.2024 | 44,55 | 45,26 | 44,51 | 44,75 | 0,16% | 1.890,00 |
| 07.02.2024 | 45,05 | 45,19 | 43,85 | 44,68 | -0,42% | 2.113,00 |
| 06.02.2024 | 45,65 | 46,32 | 44,80 | 44,87 | -1,71% | 4.465,00 |
| 05.02.2024 | 44,31 | 45,71 | 43,98 | 45,65 | 3,49% | 2.850,00 |
| 02.02.2024 | 46,22 | 46,22 | 43,85 | 44,11 | -4,17% | 4.175,00 |
| 01.02.2024 | 46,18 | 46,54 | 45,70 | 46,03 | -0,37% | 6.829,00 |
| 31.01.2024 | 46,28 | 46,88 | 45,64 | 46,20 | 0,04% | 2.603,00 |
| 30.01.2024 | 46,35 | 46,74 | 45,84 | 46,18 | -0,71% | 3.266,00 |
| 29.01.2024 | 44,81 | 46,59 | 44,60 | 46,51 | 4,19% | 3.601,00 |
| 26.01.2024 | 45,02 | 45,27 | 43,92 | 44,64 | -1,06% | 6.568,00 |
| 25.01.2024 | 43,87 | 45,46 | 43,58 | 45,12 | 2,55% | 2.925,00 |
| 24.01.2024 | 44,31 | 45,96 | 43,95 | 44,00 | -0,23% | 3.012,00 |
| 23.01.2024 | 43,37 | 45,05 | 43,28 | 44,10 | 1,94% | 7.331,00 |
| 22.01.2024 | 42,11 | 44,85 | 42,10 | 43,26 | 2,76% | 7.759,00 |
| 19.01.2024 | 40,98 | 42,22 | 40,62 | 42,10 | 3,21% | 3.015,00 |
| 18.01.2024 | 40,00 | 41,06 | 39,83 | 40,79 | 2,26% | 3.529,00 |
| 17.01.2024 | 40,97 | 40,98 | 39,49 | 39,89 | -2,92% | 4.507,00 |
| 16.01.2024 | 41,32 | 41,46 | 40,99 | 41,09 | -0,99% | 3.845,00 |
| 15.01.2024 | 42,55 | 42,55 | 41,41 | 41,50 | -1,89% | 8.413,00 |
| 12.01.2024 | 42,90 | 43,16 | 41,96 | 42,30 | -1,03% | 5.801,00 |
| 11.01.2024 | 43,96 | 44,00 | 42,54 | 42,74 | -2,04% | 4.100,00 |
| 10.01.2024 | 43,04 | 43,92 | 43,03 | 43,63 | 0,81% | 4.503,00 |
| 09.01.2024 | 43,54 | 44,15 | 42,42 | 43,28 | -0,73% | 5.228,00 |
| 08.01.2024 | 40,63 | 43,78 | 40,38 | 43,60 | 7,76% | 6.215,00 |
| 05.01.2024 | 40,39 | 40,82 | 39,92 | 40,46 | -0,20% | 5.995,00 |
| 04.01.2024 | 39,73 | 40,83 | 39,28 | 40,54 | 2,63% | 3.307,00 |
| 03.01.2024 | 39,89 | 39,93 | 38,57 | 39,50 | -1,05% | 3.428,00 |
| 02.01.2024 | 41,49 | 41,87 | 39,13 | 39,92 | -3,50% | 3.113,00 |
| 29.12.2023 | 41,64 | 41,64 | 41,16 | 41,37 | -0,53% | 2.670,00 |
| 28.12.2023 | 42,07 | 42,17 | 41,21 | 41,59 | -0,83% | 5.987,00 |
| 27.12.2023 | 40,64 | 42,15 | 40,51 | 41,94 | 3,76% | 4.235,00 |
| 22.12.2023 | 40,61 | 40,97 | 39,68 | 40,42 | -0,86% | 5.363,00 |
| 21.12.2023 | 39,87 | 40,88 | 39,44 | 40,77 | 2,49% | 9.269,00 |
| 20.12.2023 | 39,35 | 40,40 | 38,92 | 39,78 | 1,32% | 5.256,00 |
| 19.12.2023 | 37,21 | 39,44 | 37,19 | 39,26 | 5,88% | 8.642,00 |
| 18.12.2023 | 37,54 | 37,90 | 36,96 | 37,08 | -0,96% | 1.953,00 |
| 15.12.2023 | 37,84 | 38,42 | 37,38 | 37,44 | -0,98% | 5.553,00 |
| 14.12.2023 | 37,58 | 39,14 | 37,48 | 37,81 | 1,12% | 3.330,00 |
| 13.12.2023 | 35,98 | 37,40 | 35,80 | 37,39 | 4,15% | 2.790,00 |
| 12.12.2023 | 37,29 | 37,36 | 35,65 | 35,90 | -3,36% | 8.572,00 |
| 11.12.2023 | 37,29 | 37,64 | 37,01 | 37,15 | -0,56% | 3.090,00 |
| 08.12.2023 | 37,37 | 37,65 | 37,11 | 37,36 | -0,45% | 3.870,00 |
| 07.12.2023 | 37,72 | 37,81 | 36,98 | 37,53 | -0,37% | 8.260,00 |
| 06.12.2023 | 37,35 | 38,06 | 36,94 | 37,67 | 1,43% | 4.225,00 |
| 05.12.2023 | 37,56 | 37,70 | 37,03 | 37,14 | -0,83% | 3.236,00 |
| 04.12.2023 | 38,55 | 38,93 | 37,42 | 37,45 | -3,25% | 3.404,00 |
| 01.12.2023 | 37,58 | 38,76 | 37,20 | 38,71 | 3,28% | 3.590,00 |
| 30.11.2023 | 37,50 | 37,79 | 36,80 | 37,48 | 0,21% | 1.425,00 |
| 29.11.2023 | 37,63 | 37,82 | 37,19 | 37,40 | -0,27% | 1.240,00 |
| 28.11.2023 | 37,97 | 38,08 | 37,22 | 37,50 | -1,34% | 4.250,00 |
| 27.11.2023 | 39,04 | 39,06 | 37,99 | 38,01 | -2,49% | 5.487,00 |
| 24.11.2023 | 39,31 | 39,40 | 38,80 | 38,98 | -0,36% | 7.140,00 |
| 23.11.2023 | 39,38 | 39,69 | 38,78 | 39,12 | -0,58% | 740,00 |
| 22.11.2023 | 37,89 | 39,57 | 37,74 | 39,35 | 4,02% | 3.515,00 |