13,375€
-0,56%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,35 | 13,43 | 13,15 | 13,43 | -0,19% | 20,00 |
| 20.02.2025 | 13,35 | 13,50 | 13,23 | 13,45 | -0,37% | 532,00 |
| 19.02.2025 | 13,43 | 13,50 | 13,35 | 13,50 | -0,92% | 426,00 |
| 18.02.2025 | 13,78 | 13,78 | 13,20 | 13,63 | -1,09% | 571,00 |
| 17.02.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 0,36% | - |
| 14.02.2025 | 13,80 | 13,95 | 12,73 | 13,73 | -0,54% | 231,00 |
| 13.02.2025 | 13,80 | 13,83 | 13,80 | 13,80 | 0,00% | - |
| 12.02.2025 | 13,83 | 14,00 | 13,73 | 13,80 | -0,18% | 108,00 |
| 11.02.2025 | 13,90 | 13,93 | 13,73 | 13,83 | -0,54% | 40,00 |
| 10.02.2025 | 13,93 | 14,00 | 13,65 | 13,90 | 0,00% | 525,00 |
| 07.02.2025 | 13,85 | 14,08 | 13,80 | 13,90 | 0,36% | - |
| 06.02.2025 | 14,08 | 14,08 | 13,70 | 13,85 | -2,29% | 50,00 |
| 05.02.2025 | 14,45 | 14,45 | 14,08 | 14,18 | 0,18% | 158,00 |
| 04.02.2025 | 13,93 | 14,20 | 13,88 | 14,15 | 1,62% | 200,00 |
| 03.02.2025 | 14,03 | 14,20 | 13,75 | 13,93 | -1,07% | 652,00 |
| 31.01.2025 | 14,00 | 14,08 | 13,95 | 14,08 | 0,90% | 140,00 |
| 30.01.2025 | 14,10 | 14,10 | 13,70 | 13,95 | -1,93% | 1.030,00 |
| 29.01.2025 | 13,90 | 14,23 | 13,90 | 14,23 | 2,34% | 250,00 |
| 28.01.2025 | 14,18 | 14,25 | 13,90 | 13,90 | -1,94% | 97,00 |
| 27.01.2025 | 13,83 | 14,35 | 13,75 | 14,18 | 2,53% | 216,00 |
| 24.01.2025 | 13,85 | 13,85 | 13,70 | 13,83 | 1,10% | 60,00 |
| 23.01.2025 | 13,75 | 13,78 | 13,63 | 13,68 | -0,55% | - |
| 22.01.2025 | 13,83 | 13,85 | 13,58 | 13,75 | -0,54% | 500,00 |
| 21.01.2025 | 13,98 | 14,08 | 13,83 | 13,83 | -1,07% | - |
| 20.01.2025 | 14,08 | 14,40 | 13,88 | 13,98 | -0,71% | 100,00 |
| 17.01.2025 | 13,80 | 14,10 | 13,80 | 14,08 | 0,00% | 2.750,00 |
| 16.01.2025 | 13,85 | 14,08 | 13,65 | 14,08 | 1,62% | 1.228,00 |
| 15.01.2025 | 13,70 | 14,05 | 13,70 | 13,85 | 1,09% | 460,00 |
| 14.01.2025 | 13,53 | 13,88 | 13,53 | 13,70 | 1,29% | 250,00 |
| 13.01.2025 | 13,68 | 13,78 | 13,53 | 13,53 | -1,28% | 160,00 |
| 10.01.2025 | 13,38 | 13,85 | 13,30 | 13,70 | 2,43% | 90,00 |
| 09.01.2025 | 13,00 | 13,60 | 13,00 | 13,38 | -0,19% | 318,00 |
| 08.01.2025 | 13,20 | 13,73 | 13,10 | 13,40 | 1,52% | 866,00 |
| 07.01.2025 | 13,43 | 13,60 | 12,80 | 13,20 | -1,86% | 592,00 |
| 06.01.2025 | 13,60 | 13,68 | 13,25 | 13,45 | -1,10% | 195,00 |
| 03.01.2025 | 13,18 | 13,60 | 13,18 | 13,60 | 1,49% | 460,00 |
| 02.01.2025 | 13,00 | 13,60 | 13,00 | 13,40 | -0,37% | 1.018,00 |
| 30.12.2024 | 13,58 | 13,75 | 13,20 | 13,45 | -0,92% | 1.000,00 |
| 27.12.2024 | 13,70 | 13,80 | 13,58 | 13,58 | -0,91% | 612,00 |
| 23.12.2024 | 13,85 | 13,95 | 13,50 | 13,70 | -1,08% | 1.927,00 |
| 20.12.2024 | 13,78 | 13,85 | 13,78 | 13,85 | 0,54% | - |
| 19.12.2024 | 14,08 | 14,08 | 13,75 | 13,78 | -2,13% | 649,00 |
| 18.12.2024 | 13,90 | 14,08 | 13,90 | 14,08 | 1,26% | 712,00 |
| 17.12.2024 | 14,03 | 14,03 | 13,70 | 13,90 | -0,89% | 50,00 |
| 16.12.2024 | 13,60 | 14,35 | 13,60 | 14,03 | 1,81% | 1.565,00 |
| 13.12.2024 | 13,38 | 13,93 | 13,38 | 13,78 | 0,36% | 300,00 |
| 12.12.2024 | 13,90 | 13,90 | 13,73 | 13,73 | -1,26% | - |
| 11.12.2024 | 14,03 | 14,20 | 13,65 | 13,90 | -0,89% | 581,00 |
| 10.12.2024 | 14,10 | 14,25 | 13,98 | 14,03 | -1,41% | 1.251,00 |
| 09.12.2024 | 14,18 | 14,40 | 14,10 | 14,23 | 0,89% | 448,00 |
| 06.12.2024 | 13,75 | 14,20 | 13,75 | 14,10 | 2,55% | 84,00 |
| 05.12.2024 | 13,75 | 14,03 | 13,75 | 13,75 | 0,00% | 57,00 |
| 04.12.2024 | 13,78 | 13,78 | 13,68 | 13,75 | -0,18% | 370,00 |
| 03.12.2024 | 13,78 | 13,78 | 13,75 | 13,78 | 0,00% | 518,00 |
| 02.12.2024 | 13,78 | 14,00 | 13,55 | 13,78 | 0,00% | 154,00 |
| 29.11.2024 | 13,53 | 13,78 | 13,53 | 13,78 | 1,85% | 733,00 |
| 28.11.2024 | 13,50 | 13,65 | 13,50 | 13,53 | 0,19% | 467,00 |
| 27.11.2024 | 13,50 | 13,60 | 13,50 | 13,50 | 0,00% | 13,00 |
| 26.11.2024 | 13,83 | 14,08 | 13,50 | 13,50 | -0,74% | 320,00 |
| 25.11.2024 | 13,48 | 13,80 | 13,35 | 13,60 | 0,93% | 75,00 |
| 22.11.2024 | 13,50 | 13,60 | 13,35 | 13,48 | 1,32% | 496,00 |
| 21.11.2024 | 13,43 | 13,45 | 13,28 | 13,30 | -0,93% | 400,00 |
| 20.11.2024 | 13,40 | 13,55 | 13,30 | 13,43 | 0,19% | 215,00 |
| 19.11.2024 | 13,40 | 13,53 | 13,30 | 13,40 | 0,37% | 135,00 |
| 18.11.2024 | 13,40 | 13,45 | 13,25 | 13,35 | -0,37% | 530,00 |
| 15.11.2024 | 13,30 | 13,43 | 13,20 | 13,40 | 0,75% | 291,00 |
| 14.11.2024 | 13,28 | 13,30 | 13,28 | 13,30 | 0,19% | - |
| 13.11.2024 | 13,20 | 13,30 | 13,13 | 13,28 | 0,57% | 2,00 |
| 12.11.2024 | 13,55 | 13,60 | 12,95 | 13,20 | -2,58% | 280,00 |
| 11.11.2024 | 13,58 | 13,63 | 13,25 | 13,55 | 0,00% | 345,00 |
| 08.11.2024 | 13,50 | 13,63 | 13,40 | 13,55 | -1,28% | - |
| 07.11.2024 | 13,60 | 13,75 | 13,25 | 13,73 | 0,92% | 891,00 |
| 06.11.2024 | 13,65 | 13,65 | 13,60 | 13,60 | -0,37% | - |
| 05.11.2024 | 13,88 | 13,98 | 13,60 | 13,65 | -2,33% | 45,00 |
| 04.11.2024 | 13,88 | 14,15 | 13,80 | 13,98 | 0,72% | 351,00 |
| 01.11.2024 | 13,98 | 14,20 | 13,88 | 13,88 | -0,72% | 28,00 |
| 31.10.2024 | 14,05 | 14,05 | 13,60 | 13,98 | -0,18% | 3,00 |
| 30.10.2024 | 14,25 | 14,50 | 13,75 | 14,00 | -0,88% | 404,00 |
| 29.10.2024 | 13,83 | 14,45 | 13,60 | 14,13 | 0,89% | 340,00 |
| 28.10.2024 | 13,88 | 14,35 | 13,60 | 14,00 | 0,90% | 551,00 |
| 25.10.2024 | 13,68 | 14,60 | 13,55 | 13,88 | 1,46% | 455,00 |
| 24.10.2024 | 13,25 | 14,73 | 13,20 | 13,68 | 3,21% | 267,00 |
| 23.10.2024 | 12,80 | 13,33 | 12,70 | 13,25 | 3,52% | 2.200,00 |
| 22.10.2024 | 12,70 | 12,85 | 12,58 | 12,80 | 0,79% | 400,00 |
| 21.10.2024 | 12,70 | 12,95 | 12,50 | 12,70 | -0,39% | 1.152,00 |
| 18.10.2024 | 12,80 | 12,83 | 12,33 | 12,75 | -0,39% | 2.500,00 |
| 17.10.2024 | 12,80 | 12,95 | 12,65 | 12,80 | 0,00% | 838,00 |
| 16.10.2024 | 12,53 | 12,85 | 12,53 | 12,80 | 2,20% | 2.000,00 |
| 15.10.2024 | 12,60 | 12,75 | 12,53 | 12,53 | -0,60% | 100,00 |
| 14.10.2024 | 12,70 | 12,95 | 12,60 | 12,60 | -0,79% | 663,00 |
| 11.10.2024 | 12,68 | 12,80 | 12,65 | 12,70 | 0,20% | 64,00 |
| 10.10.2024 | 12,78 | 12,78 | 12,45 | 12,68 | -0,78% | 230,00 |
| 09.10.2024 | 12,78 | 12,78 | 12,60 | 12,78 | 0,00% | 90,00 |
| 08.10.2024 | 12,75 | 12,78 | 12,43 | 12,78 | 0,20% | 1.001,00 |
| 07.10.2024 | 12,88 | 12,95 | 12,60 | 12,75 | -0,97% | 338,00 |
| 04.10.2024 | 12,75 | 12,88 | 12,75 | 12,88 | 0,78% | 203,00 |
| 03.10.2024 | 12,78 | 12,85 | 12,75 | 12,78 | 0,00% | - |
| 02.10.2024 | 12,78 | 13,00 | 12,60 | 12,78 | 0,00% | 1.044,00 |
| 01.10.2024 | 12,75 | 13,00 | 12,75 | 12,78 | 0,20% | 950,00 |
| 30.09.2024 | 12,78 | 12,95 | 12,60 | 12,75 | -0,39% | 201,00 |