12,800€
-0,19%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 12,83 | 12,83 | 12,65 | 12,80 | -0,19% | - |
| 13.09.2024 | 12,80 | 12,83 | 12,80 | 12,83 | 0,20% | - |
| 12.09.2024 | 12,48 | 12,83 | 12,48 | 12,80 | 4,07% | 585,00 |
| 11.09.2024 | 12,28 | 12,40 | 12,28 | 12,30 | 0,20% | - |
| 10.09.2024 | 12,23 | 12,45 | 12,20 | 12,28 | 0,41% | 625,00 |
| 09.09.2024 | 12,38 | 12,45 | 12,00 | 12,23 | -1,21% | 1.036,00 |
| 06.09.2024 | 12,68 | 12,68 | 12,35 | 12,38 | -2,37% | 3.008,00 |
| 05.09.2024 | 12,83 | 12,85 | 12,60 | 12,68 | -1,17% | 700,00 |
| 04.09.2024 | 12,80 | 13,05 | 12,65 | 12,83 | 0,39% | 165,00 |
| 03.09.2024 | 13,00 | 13,40 | 12,65 | 12,78 | -2,48% | 356,00 |
| 02.09.2024 | 13,08 | 13,15 | 12,95 | 13,10 | -0,38% | 35,00 |
| 30.08.2024 | 13,33 | 13,33 | 13,10 | 13,15 | -1,31% | 850,00 |
| 29.08.2024 | 13,60 | 13,63 | 13,20 | 13,33 | -2,02% | 1.020,00 |
| 28.08.2024 | 13,55 | 13,60 | 13,40 | 13,60 | -0,37% | 171,00 |
| 27.08.2024 | 13,70 | 13,70 | 13,35 | 13,65 | 0,00% | 227,00 |
| 26.08.2024 | 13,50 | 13,70 | 13,50 | 13,65 | -0,36% | 520,00 |
| 23.08.2024 | 13,78 | 13,78 | 13,60 | 13,70 | -0,54% | 135,00 |
| 22.08.2024 | 13,83 | 13,83 | 13,73 | 13,78 | -0,36% | - |
| 21.08.2024 | 13,38 | 13,83 | 13,38 | 13,83 | 0,00% | 140,00 |
| 20.08.2024 | 13,78 | 13,83 | 13,45 | 13,83 | 1,28% | 500,00 |
| 19.08.2024 | 13,65 | 13,65 | 13,43 | 13,65 | -0,91% | 1.060,00 |
| 16.08.2024 | 13,63 | 13,78 | 13,60 | 13,78 | 1,10% | - |
| 15.08.2024 | 13,55 | 13,80 | 13,55 | 13,63 | -1,27% | 162,00 |
| 14.08.2024 | 13,35 | 13,80 | 13,05 | 13,80 | 3,37% | 341,00 |
| 13.08.2024 | 13,28 | 13,50 | 13,20 | 13,35 | 1,33% | 620,00 |
| 12.08.2024 | 13,20 | 13,60 | 12,88 | 13,18 | -0,57% | 1.423,00 |
| 09.08.2024 | 12,83 | 13,25 | 12,65 | 13,25 | 3,31% | 535,00 |
| 08.08.2024 | 12,80 | 13,18 | 12,65 | 12,83 | -0,39% | 150,00 |
| 07.08.2024 | 13,10 | 13,33 | 12,45 | 12,88 | 0,98% | 1.420,00 |
| 06.08.2024 | 12,58 | 13,10 | 12,50 | 12,75 | 1,59% | 1.005,00 |
| 05.08.2024 | 13,45 | 13,45 | 12,40 | 12,55 | -6,69% | 289,00 |
| 02.08.2024 | 13,70 | 13,75 | 13,20 | 13,45 | -1,82% | 1.083,00 |
| 01.08.2024 | 13,18 | 13,70 | 13,18 | 13,70 | 3,40% | 4,00 |
| 31.07.2024 | 12,80 | 13,38 | 12,80 | 13,25 | 2,12% | 800,00 |
| 30.07.2024 | 12,83 | 12,98 | 12,80 | 12,98 | 1,17% | - |
| 29.07.2024 | 12,80 | 12,95 | 12,75 | 12,83 | 0,20% | 1.810,00 |
| 26.07.2024 | 12,75 | 12,95 | 12,60 | 12,80 | -0,19% | 2.950,00 |
| 25.07.2024 | 12,65 | 12,88 | 12,60 | 12,83 | 1,38% | 406,00 |
| 24.07.2024 | 12,75 | 12,90 | 12,60 | 12,65 | -0,78% | 621,00 |
| 23.07.2024 | 12,80 | 13,10 | 12,60 | 12,75 | -0,39% | 320,00 |
| 22.07.2024 | 12,93 | 12,95 | 12,45 | 12,80 | -0,97% | 739,00 |
| 19.07.2024 | 13,03 | 13,05 | 12,70 | 12,93 | -0,77% | 28,00 |
| 18.07.2024 | 12,88 | 13,10 | 12,85 | 13,03 | 0,77% | 1.796,00 |
| 17.07.2024 | 12,93 | 13,08 | 12,65 | 12,93 | -1,15% | 485,00 |
| 16.07.2024 | 13,28 | 13,28 | 12,90 | 13,08 | -1,51% | 300,00 |
| 15.07.2024 | 13,23 | 13,30 | 13,05 | 13,28 | -1,48% | 690,00 |
| 12.07.2024 | 13,55 | 13,65 | 12,95 | 13,48 | 0,19% | 268,00 |
| 11.07.2024 | 13,58 | 13,58 | 13,30 | 13,45 | -0,92% | 470,00 |
| 10.07.2024 | 13,50 | 13,75 | 13,00 | 13,58 | 1,31% | 1.500,00 |
| 09.07.2024 | 13,75 | 14,08 | 12,58 | 13,40 | -3,60% | 3.736,00 |
| 08.07.2024 | 14,15 | 14,15 | 13,50 | 13,90 | -2,11% | 3.758,00 |
| 05.07.2024 | 14,20 | 14,20 | 14,05 | 14,20 | 0,00% | 15,00 |
| 04.07.2024 | 14,18 | 14,23 | 13,95 | 14,20 | 0,18% | 1.405,00 |
| 03.07.2024 | 14,15 | 14,40 | 13,95 | 14,18 | 1,07% | 1.375,00 |
| 02.07.2024 | 14,20 | 14,20 | 14,03 | 14,03 | -1,23% | - |
| 01.07.2024 | 13,93 | 14,25 | 13,60 | 14,20 | -2,41% | 461,00 |
| 28.06.2024 | 14,65 | 14,65 | 14,45 | 14,55 | -0,68% | 35,00 |
| 27.06.2024 | 14,53 | 14,95 | 14,10 | 14,65 | 0,86% | 2.036,00 |
| 26.06.2024 | 14,75 | 14,75 | 14,40 | 14,53 | -1,53% | 456,00 |
| 25.06.2024 | 14,48 | 14,75 | 14,48 | 14,75 | 0,68% | 165,00 |
| 24.06.2024 | 14,55 | 15,00 | 14,33 | 14,65 | -0,17% | 2.391,00 |
| 21.06.2024 | 14,83 | 14,83 | 13,90 | 14,68 | -0,51% | 2.665,00 |
| 20.06.2024 | 14,90 | 14,90 | 14,65 | 14,75 | -1,01% | 520,00 |
| 19.06.2024 | 14,90 | 14,90 | 14,80 | 14,90 | 0,00% | - |
| 18.06.2024 | 15,13 | 15,15 | 14,65 | 14,90 | -1,49% | 1.921,00 |
| 17.06.2024 | 15,35 | 15,45 | 14,85 | 15,13 | -1,47% | 1.382,00 |
| 14.06.2024 | 15,28 | 15,65 | 15,10 | 15,35 | -1,13% | 185,00 |
| 13.06.2024 | 15,35 | 15,63 | 15,28 | 15,53 | 1,14% | 140,00 |
| 12.06.2024 | 15,45 | 15,50 | 15,35 | 15,35 | -0,16% | 20,00 |
| 11.06.2024 | 15,73 | 15,90 | 15,25 | 15,38 | -2,23% | 225,00 |
| 10.06.2024 | 15,53 | 15,73 | 15,38 | 15,73 | 1,45% | 715,00 |
| 07.06.2024 | 15,23 | 15,55 | 15,00 | 15,50 | 0,49% | 2.017,00 |
| 06.06.2024 | 15,23 | 15,43 | 15,00 | 15,43 | 1,31% | 333,00 |
| 05.06.2024 | 15,23 | 15,45 | 15,23 | 15,23 | -0,49% | 100,00 |
| 04.06.2024 | 15,23 | 15,45 | 15,20 | 15,30 | 0,49% | 179,00 |
| 03.06.2024 | 15,15 | 15,45 | 15,15 | 15,23 | -0,49% | 102,00 |
| 31.05.2024 | 15,13 | 15,33 | 15,13 | 15,30 | 0,82% | - |
| 30.05.2024 | 15,13 | 15,45 | 15,13 | 15,18 | 0,00% | 250,00 |
| 29.05.2024 | 15,18 | 15,43 | 15,10 | 15,18 | -0,49% | 178,00 |
| 28.05.2024 | 15,03 | 15,38 | 15,03 | 15,25 | 1,33% | - |
| 27.05.2024 | 15,30 | 15,35 | 14,85 | 15,05 | 0,00% | 455,00 |
| 24.05.2024 | 15,05 | 15,30 | 14,80 | 15,05 | 0,00% | 63,00 |
| 23.05.2024 | 15,13 | 15,45 | 14,88 | 15,05 | 1,01% | 1.388,00 |
| 22.05.2024 | 14,90 | 15,18 | 14,80 | 14,90 | 0,00% | 330,00 |
| 21.05.2024 | 14,83 | 15,13 | 14,75 | 14,90 | 0,68% | 280,00 |
| 20.05.2024 | 14,83 | 15,05 | 14,80 | 14,80 | -0,17% | 294,00 |
| 17.05.2024 | 14,85 | 14,95 | 14,65 | 14,83 | 0,34% | 400,00 |
| 16.05.2024 | 14,75 | 15,10 | 14,75 | 14,78 | -0,84% | 924,00 |
| 15.05.2024 | 14,80 | 15,00 | 14,80 | 14,90 | 0,68% | 850,00 |
| 14.05.2024 | 14,75 | 15,25 | 14,55 | 14,80 | 0,17% | 2.974,00 |
| 13.05.2024 | 14,95 | 15,00 | 14,60 | 14,78 | 0,85% | 1.710,00 |
| 10.05.2024 | 14,65 | 14,90 | 14,45 | 14,65 | 0,69% | 166,00 |
| 09.05.2024 | 14,45 | 15,05 | 14,15 | 14,55 | 0,00% | 2.214,00 |
| 08.05.2024 | 14,85 | 14,85 | 14,15 | 14,55 | -1,36% | 1.436,00 |
| 07.05.2024 | 14,48 | 15,35 | 14,23 | 14,75 | 3,33% | 1.438,00 |
| 06.05.2024 | 15,00 | 15,00 | 12,25 | 14,28 | -1,72% | 2.201,00 |
| 03.05.2024 | 14,88 | 14,88 | 14,45 | 14,53 | -1,36% | 589,00 |
| 02.05.2024 | 14,95 | 14,95 | 14,60 | 14,73 | 0,00% | 380,00 |
| 30.04.2024 | 15,25 | 15,28 | 14,50 | 14,73 | -3,44% | 5,00 |
| 29.04.2024 | 14,65 | 15,45 | 14,35 | 15,25 | 0,33% | 225,00 |