13,650€
-2,85%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2025 | 14,30 | 14,30 | 14,05 | 14,05 | -1,40% | 3,00 |
| 06.10.2025 | 13,10 | 15,50 | 12,90 | 14,25 | 7,14% | 2.889,00 |
| 24.09.2025 | 13,05 | 13,30 | 13,05 | 13,30 | -0,75% | - |
| 12.09.2025 | 13,80 | 13,80 | 13,10 | 13,40 | 0,00% | 1.445,00 |
| 05.09.2025 | 13,50 | 13,65 | 13,30 | 13,40 | -0,37% | 75,00 |
| 04.09.2025 | 13,35 | 13,45 | 13,35 | 13,45 | 0,75% | - |
| 03.09.2025 | 13,35 | 13,35 | 13,30 | 13,35 | 0,75% | - |
| 02.09.2025 | 13,60 | 13,60 | 13,25 | 13,25 | -0,75% | 57,00 |
| 01.09.2025 | 13,20 | 13,40 | 13,10 | 13,35 | -0,74% | 280,00 |
| 29.08.2025 | 13,50 | 13,65 | 13,45 | 13,45 | -0,74% | - |
| 28.08.2025 | 13,50 | 13,65 | 13,40 | 13,55 | -1,81% | 780,00 |
| 27.08.2025 | 13,80 | 13,90 | 13,70 | 13,80 | 1,10% | 5,00 |
| 26.08.2025 | 13,40 | 13,90 | 13,40 | 13,65 | 0,37% | 158,00 |
| 25.08.2025 | 13,55 | 13,70 | 13,55 | 13,60 | 0,00% | 251,00 |
| 22.08.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 0,74% | - |
| 21.08.2025 | 13,30 | 13,70 | 13,30 | 13,50 | 2,27% | 504,00 |
| 20.08.2025 | 13,10 | 13,30 | 13,10 | 13,20 | 0,76% | - |
| 19.08.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -1,13% | 200,00 |
| 18.08.2025 | 13,15 | 13,35 | 13,00 | 13,25 | 0,76% | 100,00 |
| 15.08.2025 | 13,40 | 13,40 | 13,15 | 13,15 | -1,13% | 331,00 |
| 14.08.2025 | 13,40 | 13,60 | 12,90 | 13,30 | 2,70% | 1.530,00 |
| 13.08.2025 | 12,90 | 13,00 | 12,80 | 12,95 | 0,00% | 330,00 |
| 12.08.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
| 11.08.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -0,38% | - |
| 08.08.2025 | 13,00 | 13,05 | 13,00 | 13,00 | -0,38% | - |
| 07.08.2025 | 13,30 | 13,30 | 13,00 | 13,05 | -0,76% | 765,00 |
| 06.08.2025 | 13,15 | 13,15 | 13,00 | 13,15 | 1,15% | 350,00 |
| 05.08.2025 | 13,40 | 13,40 | 13,00 | 13,00 | -1,89% | 103,00 |
| 04.08.2025 | 13,25 | 13,25 | 13,20 | 13,25 | 0,00% | 40,00 |
| 01.08.2025 | 13,40 | 13,50 | 13,20 | 13,25 | -0,75% | 250,00 |
| 31.07.2025 | 13,35 | 13,35 | 13,20 | 13,35 | -0,37% | 30,00 |
| 30.07.2025 | 13,15 | 13,50 | 13,00 | 13,40 | 2,68% | 238,00 |
| 29.07.2025 | 12,90 | 13,10 | 12,90 | 13,05 | -0,76% | 8,00 |
| 28.07.2025 | 13,80 | 13,80 | 12,90 | 13,15 | -2,59% | 555,00 |
| 25.07.2025 | 12,95 | 13,80 | 12,80 | 13,50 | 4,65% | 734,00 |
| 24.07.2025 | 12,95 | 13,05 | 12,90 | 12,90 | -0,77% | 2.444,00 |
| 23.07.2025 | 13,00 | 13,10 | 12,85 | 13,00 | 0,39% | 2,00 |
| 22.07.2025 | 12,90 | 13,10 | 12,80 | 12,95 | 0,78% | 1.436,00 |
| 21.07.2025 | 13,20 | 13,20 | 12,75 | 12,85 | -0,77% | 671,00 |
| 18.07.2025 | 12,95 | 12,95 | 12,90 | 12,95 | -0,38% | 30,00 |
| 17.07.2025 | 13,00 | 13,10 | 12,90 | 13,00 | 0,00% | 350,00 |
| 16.07.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -0,38% | 272,00 |
| 15.07.2025 | 13,05 | 13,10 | 13,00 | 13,05 | 0,00% | - |
| 14.07.2025 | 13,15 | 13,40 | 12,95 | 13,05 | -0,38% | - |
| 11.07.2025 | 13,15 | 13,15 | 13,10 | 13,10 | -0,38% | - |
| 10.07.2025 | 13,10 | 13,30 | 12,90 | 13,15 | 0,00% | 106,00 |
| 09.07.2025 | 13,10 | 13,30 | 12,95 | 13,15 | 1,15% | 702,00 |
| 08.07.2025 | 12,90 | 13,10 | 12,85 | 13,00 | 0,39% | 209,00 |
| 07.07.2025 | 13,20 | 13,20 | 12,95 | 12,95 | -0,77% | 8,00 |
| 04.07.2025 | 13,90 | 13,90 | 12,90 | 13,05 | -4,40% | 799,00 |
| 03.07.2025 | 13,70 | 13,70 | 13,05 | 13,65 | 0,00% | 970,00 |
| 02.07.2025 | 13,20 | 14,00 | 13,20 | 13,65 | 3,41% | 2.480,00 |
| 01.07.2025 | 13,45 | 13,45 | 13,05 | 13,20 | 0,00% | 224,00 |
| 30.06.2025 | 12,90 | 13,30 | 12,80 | 13,20 | 0,00% | 1.497,00 |
| 27.06.2025 | 13,20 | 13,30 | 13,05 | 13,20 | 0,00% | 485,00 |
| 26.06.2025 | 12,70 | 13,20 | 12,70 | 13,20 | 1,54% | 770,00 |
| 25.06.2025 | 12,85 | 13,00 | 12,85 | 13,00 | 1,17% | - |
| 24.06.2025 | 13,10 | 13,10 | 12,60 | 12,85 | 0,39% | 131,00 |
| 23.06.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 4,07% | 65,00 |
| 20.06.2025 | 12,80 | 12,85 | 12,30 | 12,30 | -4,28% | 113,00 |
| 19.06.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 18.06.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -0,39% | - |
| 17.06.2025 | 12,40 | 12,90 | 12,40 | 12,90 | 1,57% | 16,00 |
| 16.06.2025 | 12,75 | 12,75 | 12,50 | 12,70 | -0,39% | 3,00 |
| 13.06.2025 | 12,95 | 12,95 | 12,30 | 12,75 | -1,54% | 58,00 |
| 12.06.2025 | 12,55 | 13,00 | 12,00 | 12,95 | 1,97% | 1.550,00 |
| 11.06.2025 | 12,75 | 12,75 | 12,10 | 12,70 | -0,78% | 1.045,00 |
| 10.06.2025 | 12,85 | 12,85 | 12,60 | 12,80 | -0,39% | 1,00 |
| 09.06.2025 | 12,75 | 12,95 | 12,75 | 12,85 | 0,78% | 2,00 |
| 06.06.2025 | 12,70 | 13,00 | 12,60 | 12,75 | 0,00% | 82,00 |
| 05.06.2025 | 12,70 | 12,80 | 12,70 | 12,75 | 0,39% | 1,00 |
| 04.06.2025 | 12,90 | 12,90 | 12,55 | 12,70 | -1,17% | 945,00 |
| 03.06.2025 | 13,10 | 13,10 | 12,80 | 12,85 | 0,00% | 372,00 |
| 02.06.2025 | 12,80 | 13,10 | 12,80 | 12,85 | -0,39% | 118,00 |
| 30.05.2025 | 12,85 | 13,10 | 12,70 | 12,90 | 0,78% | 225,00 |
| 29.05.2025 | 12,80 | 12,85 | 12,50 | 12,80 | 0,79% | 200,00 |
| 28.05.2025 | 12,85 | 13,15 | 12,30 | 12,70 | -1,17% | 564,00 |
| 27.05.2025 | 13,30 | 13,30 | 12,60 | 12,85 | -2,28% | 496,00 |
| 26.05.2025 | 13,10 | 13,30 | 13,00 | 13,15 | 0,00% | 31,00 |
| 23.05.2025 | 13,20 | 13,30 | 13,05 | 13,15 | -0,38% | 2,00 |
| 22.05.2025 | 13,20 | 13,20 | 13,15 | 13,20 | 0,76% | - |
| 21.05.2025 | 13,15 | 13,15 | 13,00 | 13,10 | -0,76% | 200,00 |
| 20.05.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 0,38% | 30,00 |
| 19.05.2025 | 13,15 | 13,20 | 13,00 | 13,15 | -0,38% | 155,00 |
| 16.05.2025 | 13,20 | 13,20 | 13,15 | 13,20 | 0,00% | - |
| 15.05.2025 | 13,05 | 13,25 | 12,90 | 13,20 | 1,54% | - |
| 14.05.2025 | 13,05 | 13,15 | 12,95 | 13,00 | -0,38% | - |
| 13.05.2025 | 13,40 | 13,40 | 12,80 | 13,05 | 0,38% | 84,00 |
| 12.05.2025 | 12,85 | 13,15 | 12,80 | 13,00 | -0,38% | 49,00 |
| 09.05.2025 | 12,95 | 13,10 | 12,85 | 13,05 | 0,77% | 430,00 |
| 08.05.2025 | 13,00 | 13,10 | 12,60 | 12,95 | -0,38% | 51,00 |
| 07.05.2025 | 13,35 | 13,50 | 12,90 | 13,00 | -2,62% | 513,00 |
| 06.05.2025 | 13,10 | 13,50 | 13,10 | 13,35 | 2,30% | 235,00 |
| 05.05.2025 | 12,80 | 13,60 | 12,80 | 13,05 | 1,95% | 1.058,00 |
| 02.05.2025 | 12,80 | 13,00 | 12,80 | 12,80 | 0,79% | 6,00 |
| 30.04.2025 | 12,60 | 12,75 | 12,60 | 12,70 | -1,93% | 25,00 |
| 29.04.2025 | 12,45 | 12,95 | 12,30 | 12,95 | 4,02% | 210,00 |
| 28.04.2025 | 12,60 | 12,60 | 12,20 | 12,45 | 0,81% | 109,00 |
| 25.04.2025 | 12,40 | 12,40 | 12,30 | 12,35 | -0,40% | - |
| 24.04.2025 | 12,35 | 12,55 | 12,20 | 12,40 | 0,40% | 1,00 |