Eckert & Ziegler AG (EUZ)
Exportar para Excel
| 1 2 3 4 > >> |
| 11/09/2026 |
266.070 |
0,49%
|
12,20
|
12,15
|
12,43
|
12,23
|
| 10/09/2026 |
327.000 |
-1,54%
|
12,46
|
12,12
|
12,50
|
12,17
|
| 09/09/2026 |
233.900 |
0,08%
|
12,39
|
12,35
|
12,63
|
12,36
|
| 08/09/2026 |
233.040 |
-1,75%
|
12,57
|
12,26
|
12,66
|
12,35
|
| 07/09/2026 |
264.170 |
-1,33%
|
12,79
|
12,57
|
12,81
|
12,57
|
| 04/09/2026 |
313.860 |
0,47%
|
12,77
|
12,68
|
12,82
|
12,74
|
| 03/09/2026 |
300.850 |
0,96%
|
12,71
|
12,65
|
12,98
|
12,68
|
| 02/09/2026 |
281.050 |
-2,64%
|
13,05
|
12,54
|
13,05
|
12,56
|
| 01/09/2026 |
236.880 |
-0,08%
|
13,04
|
12,90
|
13,16
|
12,90
|
| 31/08/2026 |
250.670 |
-1,60%
|
13,17
|
12,88
|
13,25
|
12,91
|
| 28/08/2026 |
272.580 |
-0,91%
|
13,30
|
13,08
|
13,39
|
13,12
|
| 27/08/2026 |
277.390 |
0,76%
|
13,14
|
13,03
|
13,38
|
13,24
|
| 26/08/2026 |
238.710 |
0,08%
|
13,16
|
12,96
|
13,22
|
13,14
|
| 25/08/2026 |
203.560 |
0,23%
|
13,30
|
13,13
|
13,35
|
13,13
|
| 24/08/2026 |
243.560 |
-2,75%
|
13,59
|
13,10
|
13,61
|
13,10
|
| 21/08/2026 |
292.030 |
0,75%
|
13,40
|
13,39
|
13,65
|
13,47
|
| 20/08/2026 |
295.970 |
0,91%
|
13,28
|
13,20
|
13,54
|
13,37
|
| 19/08/2026 |
273.830 |
0,23%
|
13,36
|
13,25
|
13,48
|
13,25
|
| 18/08/2026 |
278.010 |
-2,29%
|
13,47
|
13,22
|
13,58
|
13,22
|
| 17/08/2026 |
200.710 |
0,67%
|
13,45
|
13,38
|
13,74
|
13,53
|
| 14/08/2026 |
281.670 |
-0,74%
|
13,53
|
13,40
|
13,69
|
13,44
|
| 13/08/2026 |
291.120 |
-1,53%
|
13,63
|
13,24
|
13,80
|
13,54
|
| 12/08/2026 |
301.140 |
-1,01%
|
13,91
|
13,69
|
13,94
|
13,75
|
| 11/08/2026 |
295.610 |
0,73%
|
13,84
|
13,84
|
14,03
|
13,89
|
| 10/08/2026 |
245.850 |
0,95%
|
13,86
|
13,64
|
13,96
|
13,79
|
| 07/08/2026 |
280.350 |
-0,58%
|
13,68
|
13,66
|
14,08
|
13,66
|
| 06/08/2026 |
200.450 |
2,31%
|
13,52
|
13,52
|
13,77
|
13,74
|
| 05/08/2026 |
221.350 |
-1,54%
|
13,66
|
13,26
|
13,74
|
13,43
|
| 04/08/2026 |
286.670 |
1,79%
|
13,54
|
13,45
|
13,80
|
13,64
|
| 03/08/2026 |
313.330 |
-1,47%
|
13,79
|
13,40
|
13,84
|
13,40
|
| 31/07/2026 |
241.640 |
-1,31%
|
13,84
|
13,47
|
13,92
|
13,60
|
| 30/07/2026 |
220.010 |
-0,14%
|
13,66
|
13,66
|
13,93
|
13,78
|
| 29/07/2026 |
245.540 |
2,60%
|
13,43
|
13,43
|
13,92
|
13,80
|
| 28/07/2026 |
261.260 |
0,15%
|
13,44
|
13,32
|
13,73
|
13,45
|
| 27/07/2026 |
253.130 |
2,91%
|
13,27
|
13,27
|
13,59
|
13,43
|
| 24/07/2026 |
295.920 |
-2,61%
|
13,39
|
12,86
|
13,47
|
13,05
|
| 23/07/2026 |
299.980 |
-4,22%
|
14,02
|
13,17
|
14,02
|
13,40
|
| 22/07/2026 |
292.080 |
1,16%
|
13,66
|
13,61
|
14,20
|
13,99
|
| 21/07/2026 |
240.190 |
-1,21%
|
14,01
|
13,66
|
14,13
|
13,83
|
| 20/07/2026 |
285.210 |
1,30%
|
13,92
|
13,81
|
14,12
|
14,00
|
| 17/07/2026 |
290.850 |
-1,29%
|
14,04
|
13,81
|
14,05
|
13,82
|
| 16/07/2026 |
270.340 |
-1,13%
|
14,28
|
13,95
|
14,28
|
14,00
|
| 15/07/2026 |
237.420 |
0,14%
|
14,40
|
14,13
|
14,41
|
14,16
|
| 14/07/2026 |
159.850 |
-4,52%
|
14,81
|
14,14
|
14,82
|
14,14
|
| 13/07/2026 |
236.510 |
-1,13%
|
14,87
|
14,66
|
15,00
|
14,81
|
| 10/07/2026 |
228.960 |
-1,45%
|
15,23
|
14,82
|
15,26
|
14,98
|
| 09/07/2026 |
250.750 |
0,00%
|
15,31
|
15,11
|
15,44
|
15,20
|
| 08/07/2026 |
169.630 |
-1,55%
|
15,40
|
15,02
|
15,40
|
15,20
|
| 07/07/2026 |
211.900 |
-2,15%
|
15,55
|
15,19
|
15,86
|
15,44
|
| 06/07/2026 |
235.530 |
0,32%
|
15,80
|
15,58
|
16,08
|
15,78
|
| 03/07/2026 |
244.260 |
0,25%
|
15,92
|
15,60
|
15,98
|
15,73
|
| 02/07/2026 |
234.860 |
1,88%
|
15,47
|
15,35
|
15,80
|
15,69
|
| 01/07/2026 |
255.140 |
1,18%
|
15,26
|
15,23
|
15,61
|
15,40
|
| 30/06/2026 |
264.450 |
-0,39%
|
15,40
|
14,99
|
15,56
|
15,22
|
| 29/06/2026 |
251.700 |
0,99%
|
15,22
|
15,13
|
15,43
|
15,28
|
| 26/06/2026 |
257.770 |
-0,53%
|
15,14
|
14,77
|
15,35
|
15,13
|
| 25/06/2026 |
231.150 |
-0,78%
|
15,18
|
15,10
|
15,43
|
15,21
|
| 24/06/2026 |
277.250 |
-1,10%
|
15,50
|
15,30
|
15,63
|
15,33
|
| 23/06/2026 |
245.500 |
-0,39%
|
15,62
|
15,38
|
15,81
|
15,50
|
| 22/06/2026 |
257.410 |
1,04%
|
15,64
|
15,41
|
15,84
|
15,56
|
| 19/06/2026 |
235.610 |
0,00%
|
15,41
|
15,37
|
15,77
|
15,40
|
| 18/06/2026 |
266.560 |
1,85%
|
15,15
|
15,07
|
15,56
|
15,40
|
| 17/06/2026 |
216.520 |
0,07%
|
15,16
|
15,12
|
15,48
|
15,12
|
| 16/06/2026 |
151.820 |
-2,14%
|
15,53
|
15,10
|
15,58
|
15,11
|
| 15/06/2026 |
203.200 |
2,18%
|
15,34
|
15,27
|
15,66
|
15,44
|
| 12/06/2026 |
229.390 |
-2,01%
|
15,49
|
15,04
|
15,76
|
15,11
|
| 11/06/2026 |
218.120 |
1,05%
|
15,26
|
15,17
|
15,53
|
15,42
|
| 10/06/2026 |
264.580 |
-3,11%
|
15,71
|
15,16
|
15,94
|
15,26
|
| 09/06/2026 |
231.470 |
1,29%
|
15,57
|
15,34
|
16,12
|
15,75
|
| 08/06/2026 |
244.960 |
2,10%
|
15,19
|
15,16
|
15,59
|
15,55
|
| 05/06/2026 |
217.290 |
-1,74%
|
15,50
|
15,22
|
16,06
|
15,23
|
| 04/06/2026 |
206.660 |
1,64%
|
15,33
|
15,28
|
15,73
|
15,50
|
| 03/06/2026 |
234.240 |
-1,17%
|
15,44
|
15,09
|
15,47
|
15,25
|
| 02/06/2026 |
238.430 |
-3,02%
|
15,96
|
15,25
|
16,35
|
15,43
|
| 01/06/2026 |
254.610 |
-3,63%
|
16,53
|
15,90
|
16,53
|
15,91
|
| 29/05/2026 |
175.390 |
2,17%
|
16,24
|
16,20
|
16,83
|
16,51
|
| 28/05/2026 |
164.720 |
3,13%
|
15,48
|
15,46
|
16,22
|
16,16
|
| 27/05/2026 |
217.530 |
1,89%
|
15,37
|
15,37
|
15,80
|
15,67
|
| 26/05/2026 |
237.150 |
0,07%
|
15,23
|
15,13
|
15,39
|
15,38
|
| 25/05/2026 |
215.850 |
3,64%
|
15,05
|
15,01
|
15,48
|
15,37
|
| 22/05/2026 |
190.830 |
-1,72%
|
15,25
|
14,83
|
15,27
|
14,83
|
| 21/05/2026 |
205.120 |
1,14%
|
14,92
|
14,88
|
15,36
|
15,09
|
| 20/05/2026 |
208.010 |
1,91%
|
14,65
|
14,64
|
15,28
|
14,92
|
| 19/05/2026 |
244.400 |
1,53%
|
14,46
|
14,37
|
14,89
|
14,64
|
| 18/05/2026 |
209.820 |
0,98%
|
14,38
|
14,05
|
14,63
|
14,42
|
| 15/05/2026 |
229.120 |
-3,25%
|
14,59
|
14,11
|
14,73
|
14,28
|
| 14/05/2026 |
195.270 |
0,48%
|
14,75
|
14,72
|
15,04
|
14,76
|
| 13/05/2026 |
253.900 |
-1,21%
|
14,96
|
14,57
|
15,03
|
14,69
|
| 12/05/2026 |
214.390 |
-2,87%
|
15,42
|
14,35
|
15,52
|
14,87
|
| 11/05/2026 |
198.250 |
0,07%
|
15,17
|
15,16
|
15,52
|
15,31
|
| 08/05/2026 |
123.870 |
-3,04%
|
15,58
|
15,13
|
15,60
|
15,30
|
| 07/05/2026 |
186.950 |
3,00%
|
15,34
|
15,29
|
15,84
|
15,78
|
| 06/05/2026 |
219.930 |
1,66%
|
15,25
|
15,22
|
15,80
|
15,32
|
| 05/05/2026 |
255.800 |
1,55%
|
14,88
|
14,86
|
15,26
|
15,07
|
| 04/05/2026 |
236.790 |
-1,92%
|
15,16
|
14,77
|
15,39
|
14,84
|
| 30/04/2026 |
224.820 |
2,65%
|
14,82
|
14,74
|
15,18
|
15,13
|
| 29/04/2026 |
246.820 |
-1,80%
|
15,14
|
14,74
|
15,15
|
14,74
|
| 28/04/2026 |
220.940 |
-0,60%
|
15,08
|
14,75
|
15,23
|
15,01
|
| 27/04/2026 |
165.290 |
4,57%
|
14,56
|
14,53
|
15,11
|
15,10
|
| 24/04/2026 |
165.350 |
-1,84%
|
14,80
|
14,38
|
14,83
|
14,44
|
