Eckert&Ziegler AG

EUZG
🏛️ Deutschland →
17.79
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:55 17.50 17.50 17.50 17.50 1.0K
08:00 17.36 17.36 17.36 17.36 0.0K
08:40 17.36 17.36 17.36 17.36 0.0K
09:10 17.42 17.42 17.42 17.42 0.6K
09:15 17.40 17.40 17.40 17.40 0.1K
09:20 17.36 17.36 17.36 17.36 0.2K
09:25 17.35 17.35 17.28 17.28 1.0K
09:30 17.28 17.36 17.28 17.36 0.1K
09:35 17.30 17.30 17.30 17.30 0.0K
09:50 17.36 17.36 17.36 17.36 0.1K
09:55 17.38 17.38 17.38 17.38 0.1K
10:05 17.30 17.30 17.30 17.30 0.0K
10:10 17.33 17.33 17.33 17.33 0.1K
10:15 17.33 17.33 17.33 17.33 0.5K
10:25 17.34 17.34 17.34 17.34 0.1K
10:35 17.38 17.38 17.38 17.38 0.4K
10:45 17.26 17.26 17.26 17.26 0.1K
10:50 17.26 17.26 17.26 17.26 0.1K
10:55 17.29 17.29 17.25 17.25 0.6K
11:00 17.24 17.24 17.24 17.24 0.3K
11:05 17.25 17.25 17.25 17.25 0.2K
11:20 17.20 17.20 17.20 17.20 0.3K
11:25 17.17 17.17 17.17 17.17 0.1K
11:35 17.15 17.15 17.15 17.15 0.3K
11:40 17.16 17.16 17.16 17.16 0.4K
11:45 17.20 17.20 17.20 17.20 0.3K
11:55 17.17 17.17 17.17 17.17 0.1K
12:05 17.20 17.20 17.20 17.20 0.2K
12:15 17.22 17.22 17.22 17.22 0.1K
12:20 17.21 17.21 17.21 17.21 0.2K
13:15 17.23 17.23 17.23 17.23 0.0K
13:30 17.25 17.25 17.23 17.23 0.3K
13:40 17.28 17.28 17.28 17.28 0.0K
13:50 17.34 17.34 17.34 17.34 2.8K
14:00 17.28 17.28 17.28 17.28 0.1K
14:15 17.32 17.32 17.32 17.32 0.6K
14:20 17.28 17.28 17.28 17.28 0.1K
14:30 17.36 17.36 17.35 17.35 0.3K
14:35 17.41 17.41 17.41 17.41 0.2K
14:45 17.40 17.40 17.40 17.40 0.3K
14:50 17.38 17.38 17.38 17.38 0.0K
15:00 17.46 17.46 17.46 17.46 0.2K
15:20 17.34 17.34 17.34 17.34 0.0K
15:25 17.40 17.40 17.40 17.40 0.3K
15:50 17.49 17.49 17.49 17.49 0.1K
16:00 17.47 17.47 17.47 17.47 0.1K
16:05 17.39 17.44 17.39 17.44 0.3K
16:45 17.33 17.35 17.33 17.35 3.0K
16:50 17.34 17.34 17.34 17.34 0.0K
17:05 17.30 17.30 17.30 17.30 0.1K
17:20 17.36 17.36 17.36 17.36 0.0K
17:25 17.34 17.34 17.34 17.34 0.1K
17:50 17.54 17.54 17.54 17.54 0.0K
19:10 17.22 17.22 17.22 17.22 0.0K
20:05 17.54 17.54 17.50 17.50 0.2K
20:20 17.31 17.31 17.31 17.31 0.1K
21:05 17.32 17.32 17.32 17.32 0.1K
21:15 17.65 17.65 17.65 17.65 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 17.67 17.80 17.51 17.79 0.0M
2025-09-26 17.36 17.65 17.15 17.65 0.0M
2025-09-25 18.24 18.24 17.40 17.71 0.0M
2025-09-24 18.10 18.23 17.81 18.11 0.0M
2025-09-23 18.35 18.35 18.01 18.01 0.0M
2025-09-22 18.39 18.75 17.91 18.35 0.0M
2025-09-19 18.16 18.55 17.90 18.37 0.0M
2025-09-18 17.80 18.19 17.69 18.18 0.0M
2025-09-17 17.31 18.00 17.31 17.61 0.0M
2025-09-16 17.11 17.61 17.06 17.31 0.0M
2025-09-15 17.10 17.44 17.01 17.42 0.0M
2025-09-12 16.97 17.80 16.97 17.34 0.0M
2025-09-11 17.17 17.28 16.95 17.25 0.0M
2025-09-10 17.55 17.83 17.03 17.21 0.0M
2025-09-09 16.90 17.95 16.72 17.95 0.1M
2025-09-08 16.40 16.59 16.24 16.27 0.0M
2025-09-05 16.57 16.81 16.21 16.45 0.0M
2025-09-04 16.71 16.93 16.57 16.69 0.0M
2025-09-03 16.97 17.04 16.71 16.89 0.0M
2025-09-02 17.41 17.41 16.71 16.71 0.0M
2025-09-01 17.22 17.49 17.13 17.44 0.0M
2025-08-29 17.49 17.60 17.19 17.22 0.0M
2025-08-28 17.94 17.94 17.31 17.72 0.0M
2025-08-27 17.59 17.91 17.23 17.91 0.0M
2025-08-26 17.24 17.57 17.24 17.31 0.0M
2025-08-25 17.54 17.64 17.23 17.62 0.0M
2025-08-22 17.42 17.64 17.18 17.63 0.0M
2025-08-21 17.59 17.59 17.14 17.44 0.0M
2025-08-20 17.87 17.91 17.40 17.46 0.0M
2025-08-19 18.20 18.35 17.76 17.80 0.0M
2025-08-18 18.53 18.83 18.03 18.21 0.0M
2025-08-15 18.80 19.08 18.32 18.58 0.0M
2025-08-14 20.00 20.10 18.71 18.98 0.1M
2025-08-13 18.64 21.30 18.46 19.50 0.2M
2025-08-12 19.00 19.30 18.30 18.60 0.1M
2025-08-11 19.75 19.93 18.85 19.07 0.1M
2025-08-08 21.62 21.62 19.42 19.70 0.1M
2025-08-07 20.87 21.73 20.87 21.65 0.0M
2025-08-06 21.10 21.57 20.75 20.75 0.0M
2025-08-05 62.35 63.95 62.35 63.25 0.0M
2025-08-04 62.25 62.50 61.45 62.50 0.0M
2025-08-01 65.60 65.80 61.35 61.90 0.0M
2025-07-31 67.25 68.30 65.50 65.50 0.0M
2025-07-30 68.00 68.25 66.75 67.15 0.0M
2025-07-29 66.35 68.85 66.30 68.20 0.0M
2025-07-28 66.00 67.20 65.40 66.50 0.0M
2025-07-25 64.40 65.35 64.05 64.85 0.0M
2025-07-24 65.35 65.40 64.00 64.00 0.0M
2025-07-23 64.55 66.00 64.05 65.20 0.0M
2025-07-22 65.75 65.75 64.05 64.05 0.0M
2025-07-21 67.10 67.90 64.25 65.10 0.0M
2025-07-18 67.60 68.00 66.65 66.65 0.0M
2025-07-17 68.25 68.95 67.40 67.60 0.0M
2025-07-16 67.05 68.75 67.05 68.70 0.0M
2025-07-15 66.90 67.75 66.55 67.05 0.0M
2025-07-14 66.55 66.85 64.95 66.80 0.0M
2025-07-11 66.45 66.45 65.00 65.60 0.0M
2025-07-10 65.40 66.45 65.15 66.40 0.0M
2025-07-09 64.85 66.60 64.30 65.30 0.0M
2025-07-08 66.15 66.95 64.30 64.95 0.0M
2025-07-07 66.45 66.95 66.10 66.50 0.0M
2025-07-04 66.60 66.60 66.05 66.40 0.0M
2025-07-03 66.45 67.40 66.30 67.35 0.0M
2025-07-02 66.95 67.35 65.80 66.25 0.0M
2025-07-01 68.55 68.55 66.05 66.70 0.0M
2025-06-30 67.90 69.10 67.40 67.95 0.0M
2025-06-27 67.05 67.95 66.65 67.70 0.0M
2025-06-26 66.75 67.05 66.30 66.90 0.0M
2025-06-25 66.10 67.95 65.60 67.20 0.0M
2025-06-24 64.70 66.60 64.70 66.00 0.0M
2025-06-23 63.05 66.10 63.05 63.70 0.0M
2025-06-20 63.55 64.45 63.30 63.35 0.0M
2025-06-19 64.80 64.80 62.80 62.80 0.0M
2025-06-18 64.30 65.40 64.05 65.40 0.0M
2025-06-17 65.45 65.90 64.30 64.85 0.0M
2025-06-16 64.30 66.20 64.20 66.05 0.0M
2025-06-13 66.80 66.80 64.50 64.50 0.0M
2025-06-12 66.75 67.20 65.45 66.90 0.0M
2025-06-11 66.45 67.35 66.10 66.80 0.0M
2025-06-10 66.55 67.05 65.90 66.10 0.0M
2025-06-09 64.55 67.20 64.55 67.05 0.0M
2025-06-06 67.70 67.70 63.75 64.65 0.0M
2025-06-05 65.15 67.75 65.15 67.50 0.0M
2025-06-04 63.50 66.00 63.50 65.75 0.0M
2025-06-03 62.60 63.85 62.35 63.85 0.0M
2025-06-02 61.25 62.75 61.05 62.75 0.0M
2025-05-30 60.25 61.85 59.70 61.35 0.0M
2025-05-29 61.60 61.95 59.50 59.75 0.0M
2025-05-28 61.85 62.40 60.75 61.00 0.0M
2025-05-27 62.90 63.30 61.75 61.95 0.0M
2025-05-26 63.65 63.95 63.00 63.10 0.0M
2025-05-23 62.70 65.00 61.95 62.40 0.0M
2025-05-22 63.50 64.00 62.45 63.10 0.0M
2025-05-21 64.10 64.35 61.20 63.45 0.0M
2025-05-20 64.05 64.45 63.55 64.25 0.0M
2025-05-19 63.95 64.40 62.45 64.20 0.0M
2025-05-16 63.15 64.95 63.15 63.75 0.0M
2025-05-15 61.60 63.55 60.50 63.00 0.0M
2025-05-14 57.95 63.80 57.95 62.10 0.0M
2025-05-13 59.90 60.00 55.25 57.80 0.0M
2025-05-12 59.90 60.35 58.65 60.30 0.0M
2025-05-09 59.00 59.40 58.70 59.05 0.0M
2025-05-08 58.90 59.05 57.45 58.50 0.0M
2025-05-07 59.80 59.80 58.50 58.65 0.0M
2025-05-06 60.30 60.30 59.40 59.90 0.0M
2025-05-05 60.25 61.20 59.70 59.70 0.0M
2025-05-02 60.00 60.30 59.60 60.30 0.0M
2025-04-30 59.35 60.00 58.90 59.85 0.0M
2025-04-29 59.50 59.60 58.30 58.90 0.0M
2025-04-28 58.20 59.75 58.20 59.45 0.0M
2025-04-25 56.00 59.35 56.00 58.65 0.0M
2025-04-24 54.65 56.40 53.55 56.35 0.0M
2025-04-23 53.85 55.30 53.85 54.70 0.0M
2025-04-22 53.10 53.40 52.05 52.90 0.0M
2025-04-17 52.95 53.95 52.20 53.45 0.0M
2025-04-16 53.20 53.75 51.90 52.80 0.0M
2025-04-15 51.50 53.45 50.90 53.40 0.0M
2025-04-14 49.72 51.50 49.60 51.50 0.0M
2025-04-11 48.78 49.46 47.42 49.46 0.0M
2025-04-10 49.70 50.70 47.16 48.26 0.0M
2025-04-09 45.12 49.98 45.02 49.64 0.0M
2025-04-08 47.62 49.08 45.50 46.00 0.0M
2025-04-07 44.90 48.50 41.50 46.50 0.0M
2025-04-04 51.75 52.40 45.76 45.76 0.0M
2025-04-03 53.00 54.55 51.75 51.75 0.0M
2025-04-02 54.70 55.45 54.10 55.20 0.0M
2025-04-01 56.15 56.15 54.55 54.60 0.0M
2025-03-31 55.35 56.50 55.05 55.65 0.0M
2025-03-28 54.85 57.00 54.70 55.80 0.0M
2025-03-27 55.60 56.20 51.30 54.95 0.0M
2025-03-26 55.65 56.85 55.15 55.70 0.0M
2025-03-25 55.10 56.40 55.05 56.25 0.0M
2025-03-24 56.15 56.30 55.05 55.20 0.0M
2025-03-21 56.90 56.90 55.10 55.80 0.0M
2025-03-20 56.95 57.55 56.10 57.00 0.0M
2025-03-19 57.20 57.85 56.65 57.00 0.0M
2025-03-18 56.85 59.15 56.85 57.65 0.0M
2025-03-17 57.00 57.40 56.30 57.40 0.0M
2025-03-14 55.30 57.35 55.25 57.25 0.0M
2025-03-13 55.50 55.80 54.90 55.05 0.0M
2025-03-12 53.20 56.25 53.20 56.25 0.0M
2025-03-11 53.65 54.60 52.60 53.30 0.0M
2025-03-10 58.25 58.25 52.50 52.95 0.0M
2025-03-07 57.15 58.45 56.20 58.40 0.0M
2025-03-06 58.45 60.00 57.15 57.30 0.0M
2025-03-05 56.80 59.80 56.80 58.90 0.0M
2025-03-04 57.20 57.75 56.00 56.30 0.0M
2025-03-03 57.85 58.80 57.00 57.00 0.0M
2025-02-28 56.80 58.10 53.00 57.45 0.0M
2025-02-27 57.85 58.65 57.25 57.55 0.0M
2025-02-26 58.50 59.25 57.45 57.95 0.0M
2025-02-25 59.15 60.15 57.40 57.80 0.0M
2025-02-24 60.95 61.10 58.75 59.00 0.0M
2025-02-21 61.50 61.80 59.70 60.05 0.0M
2025-02-20 58.90 61.95 58.70 61.35 0.0M
2025-02-19 60.95 60.95 58.15 58.50 0.0M
2025-02-18 60.25 61.10 59.00 60.95 0.0M
2025-02-17 59.35 60.50 59.30 59.70 0.0M
2025-02-14 57.40 60.15 55.80 59.95 0.0M
2025-02-13 61.30 61.45 56.00 57.20 0.0M
2025-02-12 60.55 61.25 59.85 60.80 0.0M
2025-02-11 60.20 61.35 59.80 61.10 0.0M
2025-02-10 58.75 60.35 58.75 59.95 0.0M
2025-02-07 59.35 60.00 58.10 58.60 0.0M
2025-02-06 56.40 60.85 56.40 59.40 0.0M
2025-02-05 55.70 56.90 55.20 55.80 0.0M
2025-02-04 54.25 56.10 54.25 55.65 0.0M
2025-02-03 52.95 56.70 52.05 54.45 0.0M
2025-01-31 53.60 55.65 53.60 54.60 0.0M
2025-01-30 53.30 54.25 53.30 53.75 0.0M
2025-01-29 53.00 53.65 52.85 53.30 0.0M
2025-01-28 53.00 54.45 51.40 52.85 0.0M
2025-01-27 52.00 54.20 51.55 53.00 0.0M
2025-01-24 50.45 53.40 50.20 52.40 0.0M
2025-01-23 48.78 50.45 48.32 50.40 0.0M
2025-01-22 48.26 48.98 48.06 48.18 0.0M
2025-01-21 48.02 48.66 47.84 48.22 0.0M
2025-01-20 48.44 49.00 48.06 48.62 0.0M
2025-01-17 47.80 48.58 47.26 48.44 0.0M
2025-01-16 47.10 47.86 46.16 47.84 0.0M
2025-01-15 47.52 48.36 46.46 46.74 0.0M
2025-01-14 47.20 48.40 47.12 47.66 0.0M
2025-01-13 48.46 48.48 46.54 47.20 0.0M
2025-01-10 48.64 49.36 48.22 48.58 0.0M
2025-01-09 49.28 49.48 48.28 48.62 0.0M
2025-01-08 49.50 50.15 48.66 48.96 0.0M
2025-01-07 45.04 50.65 45.04 49.70 0.1M
2025-01-06 43.08 47.30 43.06 45.40 0.0M
2025-01-03 43.72 43.90 42.70 43.48 0.0M
2025-01-02 44.36 44.80 43.60 43.60 0.0M