13,650€
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 13,70 | 13,70 | 13,05 | 13,65 | 0,00% | 82,00 |
| 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 |
| 23.04.2025 | 12,45 | 12,70 | 12,25 | 12,35 | -0,80% | - |
| 22.04.2025 | 12,25 | 12,45 | 12,25 | 12,45 | 1,22% | - |
| 17.04.2025 | 12,25 | 12,40 | 12,10 | 12,30 | 0,41% | 108,00 |
| 16.04.2025 | 12,15 | 12,50 | 12,15 | 12,25 | 0,00% | - |
| 15.04.2025 | 12,15 | 12,50 | 12,15 | 12,25 | 1,24% | 228,00 |
| 14.04.2025 | 12,00 | 12,10 | 11,95 | 12,10 | -2,02% | - |
| 11.04.2025 | 12,30 | 12,50 | 12,15 | 12,35 | -0,80% | 1.051,00 |
| 10.04.2025 | 12,00 | 12,45 | 12,00 | 12,45 | -0,40% | 2,00 |
| 09.04.2025 | 12,20 | 12,50 | 12,10 | 12,50 | 3,73% | 20,00 |
| 08.04.2025 | 13,30 | 13,30 | 11,90 | 12,05 | -4,37% | 89,00 |
| 07.04.2025 | 12,40 | 12,80 | 10,50 | 12,60 | 5,66% | 1.823,00 |
| 04.04.2025 | 12,08 | 12,50 | 11,93 | 11,93 | -3,64% | 1,00 |
| 03.04.2025 | 12,88 | 12,88 | 12,15 | 12,38 | -3,13% | 1.175,00 |
| 02.04.2025 | 12,93 | 12,95 | 12,70 | 12,78 | -0,97% | 160,00 |
| 01.04.2025 | 12,70 | 13,10 | 12,70 | 12,90 | 0,19% | 36,00 |
| 31.03.2025 | 13,00 | 13,00 | 12,78 | 12,88 | -0,39% | 300,00 |
| 28.03.2025 | 13,00 | 13,05 | 12,93 | 12,93 | -1,15% | 25,00 |
| 27.03.2025 | 12,93 | 13,08 | 12,93 | 13,08 | -0,19% | - |
| 26.03.2025 | 12,70 | 13,30 | 12,70 | 13,10 | -0,57% | 205,00 |
| 25.03.2025 | 12,90 | 13,30 | 12,90 | 13,18 | 2,13% | 200,00 |
| 24.03.2025 | 13,85 | 13,90 | 12,50 | 12,90 | -5,67% | 1.559,00 |
| 21.03.2025 | 13,30 | 14,00 | 13,13 | 13,68 | 3,01% | 1.011,00 |
| 20.03.2025 | 13,25 | 13,40 | 13,25 | 13,28 | -0,19% | 151,00 |
| 19.03.2025 | 13,20 | 13,30 | 13,20 | 13,30 | -0,56% | 80,00 |
| 18.03.2025 | 13,05 | 13,55 | 12,65 | 13,38 | 3,08% | 995,00 |
| 17.03.2025 | 12,70 | 13,25 | 12,15 | 12,98 | 0,39% | 1.795,00 |
| 14.03.2025 | 13,25 | 13,25 | 12,08 | 12,93 | -1,90% | 2.385,00 |
| 13.03.2025 | 13,20 | 13,50 | 12,80 | 13,18 | -0,19% | 2.821,00 |
| 12.03.2025 | 12,90 | 13,40 | 12,90 | 13,20 | 1,93% | 800,00 |
| 11.03.2025 | 13,03 | 13,05 | 12,95 | 12,95 | 0,19% | 680,00 |
| 10.03.2025 | 13,20 | 13,43 | 12,93 | 12,93 | -1,34% | 254,00 |
| 07.03.2025 | 12,93 | 13,20 | 12,75 | 13,10 | -0,57% | 295,00 |
| 06.03.2025 | 12,50 | 13,18 | 12,05 | 13,18 | 1,74% | 1.983,00 |
| 05.03.2025 | 12,98 | 13,38 | 12,40 | 12,95 | 0,78% | 799,00 |
| 04.03.2025 | 12,95 | 13,05 | 12,85 | 12,85 | -1,15% | 77,00 |
| 03.03.2025 | 13,13 | 13,38 | 12,85 | 13,00 | -0,95% | 801,00 |
| 28.02.2025 | 13,15 | 13,15 | 13,00 | 13,13 | -0,76% | 130,00 |
| 27.02.2025 | 13,30 | 13,45 | 13,15 | 13,23 | 0,00% | 7,00 |
| 26.02.2025 | 13,30 | 13,30 | 13,15 | 13,23 | -0,56% | 297,00 |
| 25.02.2025 | 13,15 | 13,45 | 13,15 | 13,30 | 0,00% | 425,00 |
| 24.02.2025 | 12,85 | 13,38 | 12,85 | 13,30 | -0,93% | 1.430,00 |
| 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 |