13,850€
0,54%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 12,75 | 12,98 | 12,65 | 12,80 | 0,39% | 980,00 |
| 26.09.2024 | 12,73 | 12,80 | 12,55 | 12,75 | 0,20% | 441,00 |
| 25.09.2024 | 12,68 | 12,73 | 12,40 | 12,73 | -0,59% | 220,00 |
| 24.09.2024 | 12,98 | 12,98 | 12,55 | 12,80 | -1,35% | 1.475,00 |
| 23.09.2024 | 12,98 | 12,98 | 12,85 | 12,98 | 0,78% | 155,00 |
| 20.09.2024 | 12,98 | 12,98 | 12,88 | 12,88 | -0,77% | - |
| 19.09.2024 | 12,60 | 12,98 | 12,55 | 12,98 | 2,98% | 180,00 |
| 18.09.2024 | 12,85 | 12,85 | 12,48 | 12,60 | -1,95% | 890,00 |
| 17.09.2024 | 12,80 | 12,90 | 12,70 | 12,85 | 0,39% | 140,00 |
| 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 |