Eckert & Ziegler AG (EUZ)
Exportar para Excel
| < 1 2 3 4 > >> |
| 23/04/2026 |
191.010 |
-3,29%
|
14,94
|
14,71
|
15,03
|
14,71
|
| 22/04/2026 |
119.560 |
0,93%
|
15,15
|
14,84
|
15,21
|
15,21
|
| 21/04/2026 |
178.230 |
-1,50%
|
15,34
|
15,06
|
15,38
|
15,07
|
| 20/04/2026 |
189.990 |
-1,92%
|
15,40
|
15,06
|
15,56
|
15,30
|
| 17/04/2026 |
151.340 |
1,63%
|
15,38
|
15,32
|
15,79
|
15,60
|
| 16/04/2026 |
186.690 |
-2,10%
|
15,71
|
15,35
|
15,71
|
15,35
|
| 15/04/2026 |
172.960 |
-0,13%
|
15,61
|
15,56
|
15,91
|
15,68
|
| 14/04/2026 |
232.580 |
5,23%
|
14,85
|
14,83
|
15,96
|
15,70
|
| 13/04/2026 |
165.610 |
3,32%
|
14,36
|
14,28
|
14,92
|
14,92
|
| 10/04/2026 |
208.740 |
1,19%
|
14,32
|
14,30
|
14,85
|
14,44
|
| 09/04/2026 |
153.070 |
-0,70%
|
14,41
|
14,26
|
14,54
|
14,27
|
| 08/04/2026 |
166.750 |
0,91%
|
14,74
|
14,34
|
15,01
|
14,37
|
| 07/04/2026 |
212.960 |
-1,79%
|
14,49
|
14,17
|
14,80
|
14,24
|
| 02/04/2026 |
201.710 |
-2,62%
|
14,72
|
14,34
|
14,81
|
14,50
|
| 01/04/2026 |
153.500 |
0,13%
|
14,70
|
14,67
|
15,14
|
14,89
|
| 31/03/2026 |
182.530 |
3,91%
|
14,42
|
14,42
|
14,89
|
14,87
|
| 30/03/2026 |
233.860 |
-0,76%
|
14,41
|
14,00
|
14,60
|
14,31
|
| 27/03/2026 |
266.600 |
-3,74%
|
15,00
|
14,25
|
15,00
|
14,42
|
| 26/03/2026 |
250.690 |
6,54%
|
14,49
|
14,02
|
15,07
|
14,98
|
| 25/03/2026 |
263.010 |
-0,92%
|
14,21
|
14,06
|
14,48
|
14,06
|
| 24/03/2026 |
253.470 |
-3,14%
|
14,39
|
13,73
|
14,55
|
14,19
|
| 23/03/2026 |
266.350 |
6,62%
|
13,68
|
13,30
|
14,74
|
14,65
|
| 20/03/2026 |
205.750 |
-2,21%
|
14,14
|
13,73
|
14,30
|
13,74
|
| 19/03/2026 |
275.970 |
-1,26%
|
14,31
|
13,80
|
14,39
|
14,05
|
| 18/03/2026 |
237.770 |
-0,21%
|
14,36
|
14,14
|
14,96
|
14,23
|
| 17/03/2026 |
269.660 |
-1,52%
|
14,50
|
14,14
|
14,70
|
14,26
|
| 16/03/2026 |
190.350 |
-1,30%
|
14,71
|
14,48
|
14,78
|
14,48
|
| 13/03/2026 |
213.460 |
0,07%
|
14,72
|
14,61
|
14,95
|
14,67
|
| 12/03/2026 |
246.440 |
-1,28%
|
14,71
|
14,62
|
14,87
|
14,66
|
| 11/03/2026 |
248.460 |
-1,46%
|
15,09
|
14,77
|
15,23
|
14,85
|
| 10/03/2026 |
226.460 |
1,62%
|
14,96
|
14,96
|
15,43
|
15,07
|
| 09/03/2026 |
227.220 |
-0,94%
|
14,54
|
14,52
|
15,12
|
14,83
|
| 06/03/2026 |
211.050 |
1,63%
|
14,80
|
14,79
|
15,32
|
14,97
|
| 05/03/2026 |
253.620 |
-2,32%
|
14,93
|
14,70
|
15,27
|
14,73
|
| 04/03/2026 |
210.380 |
2,94%
|
14,55
|
14,54
|
15,15
|
15,08
|
| 03/03/2026 |
258.120 |
-2,33%
|
14,76
|
14,51
|
14,90
|
14,65
|
| 02/03/2026 |
246.240 |
-1,12%
|
14,92
|
14,80
|
15,43
|
15,00
|
| 27/02/2026 |
201.510 |
0,80%
|
15,05
|
15,03
|
15,47
|
15,17
|
| 26/02/2026 |
237.740 |
3,37%
|
14,57
|
14,54
|
15,19
|
15,05
|
| 25/02/2026 |
226.200 |
-0,75%
|
14,78
|
14,48
|
14,82
|
14,56
|
| 24/02/2026 |
234.590 |
-0,88%
|
14,83
|
14,47
|
14,98
|
14,67
|
| 23/02/2026 |
259.220 |
-1,53%
|
14,92
|
14,79
|
15,10
|
14,80
|
| 20/02/2026 |
184.520 |
1,14%
|
14,88
|
14,68
|
15,18
|
15,03
|
| 19/02/2026 |
199.920 |
0,41%
|
14,84
|
14,72
|
15,00
|
14,86
|
| 18/02/2026 |
176.720 |
0,14%
|
14,94
|
14,72
|
15,00
|
14,80
|
| 17/02/2026 |
219.940 |
1,03%
|
14,62
|
14,58
|
14,91
|
14,78
|
| 16/02/2026 |
212.920 |
-1,22%
|
14,88
|
14,61
|
14,98
|
14,63
|
| 13/02/2026 |
258.500 |
1,09%
|
14,55
|
14,41
|
14,95
|
14,81
|
| 12/02/2026 |
231.090 |
-1,08%
|
14,98
|
14,57
|
14,99
|
14,65
|
| 11/02/2026 |
213.880 |
-2,05%
|
15,13
|
14,74
|
15,13
|
14,81
|
| 10/02/2026 |
244.680 |
1,20%
|
15,00
|
15,00
|
15,48
|
15,12
|
| 09/02/2026 |
189.200 |
-2,16%
|
15,35
|
14,94
|
15,51
|
14,94
|
| 06/02/2026 |
246.330 |
0,39%
|
15,13
|
14,93
|
15,45
|
15,27
|
| 05/02/2026 |
200.650 |
2,84%
|
14,80
|
14,75
|
15,22
|
15,21
|
| 04/02/2026 |
215.650 |
-1,00%
|
15,00
|
14,74
|
15,09
|
14,79
|
| 03/02/2026 |
202.030 |
-1,45%
|
15,20
|
14,83
|
15,28
|
14,94
|
| 02/02/2026 |
224.290 |
0,33%
|
14,97
|
14,79
|
15,18
|
15,16
|
| 30/01/2026 |
240.640 |
-0,13%
|
15,25
|
14,92
|
15,31
|
15,11
|
| 29/01/2026 |
263.010 |
-2,51%
|
15,48
|
15,07
|
15,81
|
15,13
|
| 28/01/2026 |
192.460 |
0,52%
|
15,55
|
15,41
|
15,70
|
15,52
|
| 27/01/2026 |
256.880 |
-3,50%
|
16,03
|
15,43
|
16,12
|
15,44
|
| 26/01/2026 |
272.440 |
2,76%
|
15,56
|
15,35
|
16,06
|
16,00
|
| 23/01/2026 |
274.420 |
-2,44%
|
16,06
|
15,54
|
16,12
|
15,57
|
| 22/01/2026 |
268.290 |
2,77%
|
15,61
|
15,26
|
16,19
|
15,96
|
| 21/01/2026 |
170.620 |
0,78%
|
15,45
|
15,20
|
15,75
|
15,53
|
| 20/01/2026 |
147.980 |
-1,78%
|
15,68
|
15,36
|
15,71
|
15,41
|
| 19/01/2026 |
157.710 |
-4,74%
|
16,25
|
15,61
|
16,30
|
15,69
|
| 16/01/2026 |
112.540 |
2,74%
|
16,02
|
15,96
|
16,56
|
16,47
|
| 15/01/2026 |
162.090 |
-0,62%
|
16,15
|
15,93
|
16,18
|
16,03
|
| 14/01/2026 |
94.020 |
0,37%
|
16,10
|
15,79
|
16,16
|
16,13
|
| 13/01/2026 |
142.440 |
-0,99%
|
16,26
|
16,04
|
16,38
|
16,07
|
| 12/01/2026 |
158.770 |
-1,22%
|
16,38
|
16,11
|
16,60
|
16,23
|
| 09/01/2026 |
150.520 |
6,69%
|
15,40
|
15,38
|
16,43
|
16,43
|
| 08/01/2026 |
204.300 |
-1,66%
|
15,68
|
15,40
|
15,99
|
15,40
|
| 07/01/2026 |
170.900 |
-0,51%
|
15,74
|
15,52
|
15,86
|
15,66
|
| 06/01/2026 |
209.230 |
5,50%
|
15,02
|
14,94
|
15,77
|
15,74
|
| 05/01/2026 |
209.950 |
-0,47%
|
15,11
|
14,77
|
15,20
|
14,92
|
| 02/01/2026 |
199.300 |
0,94%
|
15,25
|
14,97
|
15,32
|
14,99
|
| 30/12/2025 |
88.440 |
-2,50%
|
15,23
|
14,85
|
15,31
|
14,85
|
| 29/12/2025 |
198.480 |
2,01%
|
14,98
|
14,90
|
15,31
|
15,23
|
| 23/12/2025 |
182.530 |
2,26%
|
14,57
|
14,57
|
15,09
|
14,93
|
| 22/12/2025 |
180.810 |
2,74%
|
14,23
|
14,22
|
14,73
|
14,60
|
| 19/12/2025 |
203.350 |
-0,70%
|
14,37
|
14,21
|
14,53
|
14,21
|
| 18/12/2025 |
192.160 |
-1,72%
|
14,66
|
14,30
|
14,71
|
14,31
|
| 17/12/2025 |
179.040 |
-1,75%
|
14,82
|
14,56
|
14,85
|
14,56
|
| 16/12/2025 |
170.480 |
-0,47%
|
14,84
|
14,77
|
14,93
|
14,82
|
| 15/12/2025 |
194.340 |
-0,80%
|
15,08
|
14,88
|
15,21
|
14,89
|
| 12/12/2025 |
157.640 |
-0,60%
|
15,25
|
15,01
|
15,45
|
15,01
|
| 11/12/2025 |
139.340 |
-0,40%
|
15,07
|
15,05
|
15,35
|
15,10
|
| 10/12/2025 |
158.690 |
-0,85%
|
15,28
|
15,13
|
15,36
|
15,16
|
| 09/12/2025 |
98.050 |
-0,71%
|
15,47
|
15,29
|
15,54
|
15,29
|
| 08/12/2025 |
162.700 |
-0,65%
|
15,52
|
15,40
|
15,79
|
15,40
|
| 05/12/2025 |
175.640 |
0,65%
|
15,41
|
15,39
|
15,72
|
15,50
|
| 04/12/2025 |
174.730 |
-0,26%
|
15,43
|
15,37
|
15,63
|
15,40
|
| 03/12/2025 |
176.500 |
-1,03%
|
15,57
|
15,41
|
15,90
|
15,44
|
| 02/12/2025 |
172.530 |
-0,83%
|
15,80
|
15,59
|
15,83
|
15,60
|
| 01/12/2025 |
172.560 |
-2,30%
|
16,05
|
15,73
|
16,11
|
15,73
|
| 28/11/2025 |
163.960 |
0,63%
|
16,06
|
16,02
|
16,21
|
16,10
|
| 27/11/2025 |
128.870 |
0,63%
|
15,91
|
15,87
|
16,21
|
16,00
|
| 26/11/2025 |
158.490 |
-0,44%
|
16,06
|
15,90
|
16,16
|
15,90
|
