Eckert & Ziegler SE EUZ
XETR · Deutschland · Gesundheitstechnologie
€12,33-0,41 (-3,22 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12,33 | -3,22 % | €12,77 | €12,77 | €12,32 | 84,01K |
| 2026-09-30 | €12,74 | +2,74 % | €12,50 | €12,74 | €12,41 | 117,65K |
| 2026-09-29 | €12,40 | -1,20 % | €12,52 | €12,64 | €12,39 | 76,46K |
| 2026-09-28 | €12,55 | +3,12 % | €12,28 | €12,62 | €12,28 | 111,40K |
| 2026-09-25 | €12,17 | 0,00 % | €12,26 | €12,31 | €12,09 | 63,74K |
| 2026-09-24 | €12,17 | -1,54 % | €12,30 | €12,37 | €12,12 | 84,10K |
| 2026-09-23 | €12,36 | -0,96 % | €12,59 | €12,61 | €12,32 | 78,86K |
| 2026-09-22 | €12,48 | +0,97 % | €12,45 | €12,64 | €12,17 | 89,82K |
| 2026-09-21 | €12,36 | +1,98 % | €12,12 | €12,36 | €12,02 | 109,81K |
| 2026-09-18 | €12,12 | -0,90 % | €12,08 | €12,27 | €12,05 | 154,76K |
| 2026-09-17 | €12,23 | +1,66 % | €12,14 | €12,34 | €12,01 | 76,80K |
| 2026-09-16 | €12,03 | -1,88 % | €12,40 | €12,40 | €12,03 | 107,60K |
| 2026-09-15 | €12,26 | -0,73 % | €12,46 | €12,46 | €12,25 | 63,63K |
| 2026-09-14 | €12,35 | +0,41 % | €12,35 | €12,47 | €12,26 | 49,86K |
| 2026-09-11 | €12,30 | +0,08 % | €12,32 | €12,49 | €12,25 | 98,49K |
| 2026-09-10 | €12,29 | -1,29 % | €12,45 | €12,53 | €12,17 | 116,00K |
| 2026-09-09 | €12,45 | -1,27 % | €12,54 | €12,65 | €12,38 | 67,11K |
| 2026-09-08 | €12,61 | +0,24 % | €12,60 | €12,68 | €12,35 | 124,72K |
| 2026-09-07 | €12,58 | -2,10 % | €12,85 | €12,85 | €12,58 | 63,77K |
| 2026-09-04 | €12,85 | +0,47 % | €12,85 | €12,86 | €12,68 | 96,09K |
| 2026-09-03 | €12,79 | +0,31 % | €12,72 | €13,01 | €12,70 | 101,74K |
| 2026-09-02 | €12,75 | -2,37 % | €13,00 | €13,02 | €12,65 | 167,10K |
| 2026-09-01 | €13,06 | +0,38 % | €13,04 | €13,23 | €12,99 | 74,18K |
| 2026-08-31 | €13,01 | -1,74 % | €13,25 | €13,27 | €12,97 | 273,75K |
| 2026-08-28 | €13,24 | +0,61 % | €13,33 | €13,42 | €13,09 | 269,48K |
| 2026-08-27 | €13,16 | +0,84 % | €13,15 | €13,40 | €13,05 | 101,76K |
| 2026-08-26 | €13,05 | -0,99 % | €13,20 | €13,24 | €12,95 | 151,19K |
| 2026-08-25 | €13,18 | 0,00 % | €13,26 | €13,48 | €13,11 | 92,65K |
| 2026-08-24 | €13,18 | -3,44 % | €13,65 | €13,73 | €13,11 | 139,05K |
| 2026-08-21 | €13,65 | +1,26 % | €13,45 | €13,68 | €13,43 | 73,05K |
| 2026-08-20 | €13,48 | +0,52 % | €13,40 | €13,57 | €13,39 | 81,20K |
| 2026-08-19 | €13,41 | +0,60 % | €13,40 | €13,54 | €13,25 | 101,58K |
| 2026-08-18 | €13,33 | -1,26 % | €13,40 | €13,59 | €13,33 | 42,01K |
| 2026-08-17 | €13,50 | -0,66 % | €13,58 | €13,81 | €13,50 | 92,33K |
| 2026-08-14 | €13,59 | -0,44 % | €13,59 | €13,74 | €13,42 | 97,15K |
| 2026-08-13 | €13,65 | -0,73 % | €13,85 | €13,92 | €13,22 | 451,05K |
| 2026-08-12 | €13,75 | -1,36 % | €13,81 | €13,89 | €13,73 | 57,82K |
| 2026-08-11 | €13,94 | +0,29 % | €14,01 | €14,04 | €13,87 | 58,44K |
| 2026-08-10 | €13,90 | 0,00 % | €14,05 | €14,05 | €13,84 | 59,91K |
| 2026-08-07 | €13,90 | +2,21 % | €13,75 | €14,11 | €13,74 | 108,83K |
| 2026-08-06 | €13,60 | -0,22 % | €13,60 | €13,74 | €13,55 | 91,55K |
| 2026-08-05 | €13,63 | -0,22 % | €13,70 | €13,84 | €13,56 | 75,76K |
| 2026-08-04 | €13,66 | +1,19 % | €13,66 | €13,83 | €13,48 | 66,59K |
| 2026-08-03 | €13,50 | -0,81 % | €13,87 | €13,99 | €13,50 | 71,56K |
| 2026-07-31 | €13,61 | -1,73 % | €13,90 | €13,96 | €13,61 | 68,16K |
| 2026-07-30 | €13,85 | +0,29 % | €13,88 | €13,99 | €13,74 | 104,05K |
| 2026-07-29 | €13,81 | +0,88 % | €13,80 | €13,96 | €13,61 | 111,34K |
| 2026-07-28 | €13,69 | +1,71 % | €13,58 | €13,69 | €13,36 | 147,21K |
| 2026-07-27 | €13,46 | +1,20 % | €13,45 | €13,61 | €13,31 | 93,87K |
| 2026-07-24 | €13,30 | -1,41 % | €13,47 | €13,55 | €13,09 | 143,91K |
| 2026-07-23 | €13,49 | -4,66 % | €14,04 | €14,04 | €13,13 | 296,79K |
| 2026-07-22 | €14,15 | +0,86 % | €14,14 | €14,22 | €13,65 | 202,87K |
| 2026-07-21 | €14,03 | -0,71 % | €14,06 | €14,20 | €13,87 | 148,01K |
| 2026-07-20 | €14,13 | +1,29 % | €13,87 | €14,18 | €13,83 | 201,18K |
| 2026-07-17 | €13,95 | -1,34 % | €14,00 | €14,08 | €13,82 | 100,81K |
| 2026-07-16 | €14,14 | -1,19 % | €14,31 | €14,31 | €13,96 | 115,61K |
| 2026-07-15 | €14,31 | -0,83 % | €14,37 | €14,37 | €14,14 | 107,78K |
| 2026-07-14 | €14,43 | -3,09 % | €14,82 | €14,82 | €14,20 | 222,96K |
| 2026-07-13 | €14,89 | +0,40 % | €14,71 | €15,02 | €14,67 | 99,73K |
| 2026-07-10 | €14,83 | -2,75 % | €15,24 | €15,30 | €14,80 | 121,29K |
| 2026-07-09 | €15,25 | -0,26 % | €15,47 | €15,48 | €15,10 | 49,03K |
| 2026-07-08 | €15,29 | -0,39 % | €15,28 | €15,50 | €15,03 | 92,80K |
| 2026-07-07 | €15,35 | -3,15 % | €15,70 | €15,85 | €15,21 | 77,30K |
| 2026-07-06 | €15,85 | -0,31 % | €16,00 | €16,11 | €15,58 | 72,09K |
| 2026-07-03 | €15,90 | +0,06 % | €15,99 | €16,10 | €15,65 | 102,32K |
| 2026-07-02 | €15,89 | +2,12 % | €15,66 | €15,89 | €15,39 | 120,42K |
| 2026-07-01 | €15,56 | +1,90 % | €15,34 | €15,66 | €15,24 | 77,91K |
| 2026-06-30 | €15,27 | 0,00 % | €15,37 | €15,66 | €15,26 | 81,22K |
| 2026-06-29 | €15,27 | -0,26 % | €15,21 | €15,46 | €15,21 | 66,01K |
| 2026-06-26 | €15,31 | -0,65 % | €15,31 | €15,39 | €14,76 | 60,13K |
| 2026-06-25 | €15,41 | -1,03 % | €15,56 | €15,56 | €15,11 | 54,56K |
| 2026-06-24 | €15,57 | +0,19 % | €15,45 | €15,68 | €15,35 | 73,79K |
| 2026-06-23 | €15,54 | -1,71 % | €15,63 | €15,87 | €15,54 | 67,61K |
| 2026-06-22 | €15,81 | +1,61 % | €15,75 | €15,88 | €15,62 | 88,32K |
| 2026-06-19 | €15,56 | +0,19 % | €15,62 | €15,81 | €15,45 | 177,18K |
| 2026-06-18 | €15,53 | +2,04 % | €15,20 | €15,59 | €15,07 | 84,64K |
| 2026-06-17 | €15,22 | -0,26 % | €15,40 | €15,55 | €15,15 | 83,35K |
| 2026-06-16 | €15,26 | -0,65 % | €15,52 | €15,64 | €15,12 | 96,51K |
| 2026-06-15 | €15,36 | +0,20 % | €15,86 | €15,86 | €15,25 | 84,44K |
| 2026-06-12 | €15,33 | -0,65 % | €15,69 | €15,82 | €15,27 | 62,49K |
| 2026-06-11 | €15,43 | -0,32 % | €15,35 | €15,56 | €15,23 | 72,99K |
| 2026-06-10 | €15,48 | -1,96 % | €15,94 | €15,94 | €15,19 | 115,59K |
| 2026-06-09 | €15,79 | +1,81 % | €15,50 | €16,13 | €15,34 | 113,67K |
| 2026-06-08 | €15,51 | +0,26 % | €15,38 | €15,51 | €15,15 | 98,50K |
| 2026-06-05 | €15,47 | -1,21 % | €15,65 | €16,09 | €15,44 | 150,00K |
| 2026-06-04 | €15,66 | +1,49 % | €15,54 | €15,76 | €15,36 | 70,46K |
| 2026-06-03 | €15,43 | -0,19 % | €15,39 | €15,46 | €15,04 | 153,01K |
| 2026-06-02 | €15,46 | -4,51 % | €16,30 | €16,36 | €15,42 | 141,18K |
| 2026-06-01 | €16,19 | -2,00 % | €16,55 | €16,55 | €16,04 | 133,56K |
| 2026-05-29 | €16,52 | +1,98 % | €16,42 | €16,84 | €16,40 | 173,74K |