Eckert & Ziegler SE EUZ
XETR · Almanya · Sağlık Teknolojisi
€12,36-0,38 (-%3,02)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12,35 | -%3,02 | €12,77 | €12,77 | €12,34 | 54,39K |
| 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 |