12,225€
-4,31%
Echtzeit-Aktienkurs ECOTEL COMMUNICATION AG
Bid:
Ask:
Aktienkurse zur ECOTEL COMMUNICATION AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |