13,700€
-0,36%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 13,65 | 13,75 | 12,55 | 13,55 | -1,45% | 1.770,00 |
| 02.07.2025 | 13,35 | 17,40 | 0,00 | 13,75 | 4,17% | 1.900,00 |
| 01.07.2025 | 13,40 | 17,30 | 13,20 | 13,20 | 1,15% | - |
| 30.06.2025 | 13,15 | 13,25 | 12,80 | 13,05 | -0,38% | - |
| 27.06.2025 | 13,20 | 13,20 | 12,55 | 13,10 | -0,76% | - |
| 26.06.2025 | 13,00 | 13,25 | 12,85 | 13,20 | 1,15% | - |
| 25.06.2025 | 12,85 | 13,05 | 12,50 | 13,05 | 1,56% | - |
| 24.06.2025 | 12,95 | 13,00 | 12,35 | 12,85 | 0,00% | 120,00 |
| 23.06.2025 | 12,80 | 12,95 | 12,65 | 12,85 | 0,00% | - |
| 20.06.2025 | 12,90 | 12,90 | 12,30 | 12,85 | -0,39% | 30,00 |
| 19.06.2025 | 12,85 | 12,90 | 12,80 | 12,90 | 0,00% | - |
| 18.06.2025 | 12,85 | 12,90 | 12,85 | 12,90 | 0,00% | 30,00 |
| 17.06.2025 | 12,65 | 12,95 | 12,40 | 12,90 | 1,57% | - |
| 16.06.2025 | 12,75 | 12,75 | 12,65 | 12,70 | -0,39% | - |
| 13.06.2025 | 12,95 | 12,95 | 12,30 | 12,75 | -1,54% | 1,00 |
| 12.06.2025 | 12,55 | 13,00 | 12,30 | 12,95 | 3,19% | - |
| 11.06.2025 | 12,75 | 12,75 | 12,35 | 12,55 | -1,95% | 440,00 |
| 10.06.2025 | 12,90 | 12,95 | 12,75 | 12,80 | -0,78% | - |
| 09.06.2025 | 12,75 | 12,95 | 12,75 | 12,90 | 1,18% | - |
| 06.06.2025 | 12,65 | 13,20 | 12,60 | 12,75 | 0,00% | 1.300,00 |
| 05.06.2025 | 12,75 | 13,25 | 12,65 | 12,75 | 0,00% | - |
| 04.06.2025 | 12,85 | 13,20 | 12,65 | 12,75 | -0,78% | 118,00 |
| 03.06.2025 | 12,80 | 13,00 | 12,70 | 12,85 | 0,00% | - |
| 02.06.2025 | 12,85 | 12,90 | 12,80 | 12,85 | -0,39% | - |
| 30.05.2025 | 12,85 | 13,00 | 12,75 | 12,90 | 0,39% | - |
| 29.05.2025 | 12,95 | 13,05 | 12,50 | 12,85 | -0,77% | - |
| 28.05.2025 | 12,85 | 13,15 | 12,45 | 12,95 | 0,78% | 780,00 |
| 27.05.2025 | 13,00 | 13,35 | 12,70 | 12,85 | -2,28% | 670,00 |
| 26.05.2025 | 13,10 | 13,15 | 13,00 | 13,15 | 0,00% | - |
| 23.05.2025 | 13,10 | 13,20 | 12,90 | 13,15 | -0,38% | - |
| 22.05.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | - |
| 21.05.2025 | 13,10 | 13,20 | 13,00 | 13,10 | -0,76% | 2,00 |
| 20.05.2025 | 13,05 | 13,20 | 13,00 | 13,20 | 0,38% | - |
| 19.05.2025 | 13,10 | 13,20 | 13,00 | 13,15 | -0,38% | - |
| 16.05.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | 50,00 |
| 15.05.2025 | 13,05 | 13,35 | 12,90 | 13,20 | 1,15% | - |
| 14.05.2025 | 13,00 | 13,15 | 12,90 | 13,05 | 0,00% | - |
| 13.05.2025 | 13,05 | 13,40 | 12,85 | 13,05 | 0,38% | - |
| 12.05.2025 | 13,20 | 13,20 | 12,85 | 13,00 | -0,38% | - |
| 09.05.2025 | 12,90 | 13,10 | 12,85 | 13,05 | 0,77% | - |
| 08.05.2025 | 13,00 | 13,10 | 12,80 | 12,95 | -0,38% | - |
| 07.05.2025 | 13,40 | 13,45 | 13,00 | 13,00 | -2,62% | - |
| 06.05.2025 | 13,15 | 13,45 | 13,05 | 13,35 | 2,30% | 200,00 |
| 05.05.2025 | 12,80 | 13,60 | 12,80 | 13,05 | 0,77% | - |
| 02.05.2025 | 12,85 | 13,00 | 12,80 | 12,95 | 1,97% | - |
| 30.04.2025 | 12,75 | 12,80 | 12,70 | 12,70 | 0,00% | - |
| 29.04.2025 | 12,45 | 12,95 | 12,45 | 12,70 | 2,01% | 1.646,00 |
| 28.04.2025 | 12,35 | 12,60 | 12,30 | 12,45 | 0,81% | - |
| 25.04.2025 | 12,35 | 12,45 | 12,30 | 12,35 | -0,40% | - |
| 24.04.2025 | 12,35 | 12,60 | 12,35 | 12,40 | 0,40% | - |
| 23.04.2025 | 12,65 | 12,80 | 12,25 | 12,35 | -1,20% | - |
| 22.04.2025 | 12,15 | 12,65 | 12,15 | 12,50 | 1,63% | 520,00 |
| 17.04.2025 | 12,40 | 12,40 | 12,10 | 12,30 | 0,00% | - |
| 16.04.2025 | 12,05 | 12,65 | 12,05 | 12,30 | 0,41% | - |
| 15.04.2025 | 12,15 | 12,60 | 12,00 | 12,25 | 0,82% | - |
| 14.04.2025 | 12,45 | 12,65 | 11,90 | 12,15 | -1,62% | 410,00 |
| 11.04.2025 | 12,10 | 12,90 | 12,10 | 12,35 | 1,65% | - |
| 10.04.2025 | 12,35 | 12,90 | 11,95 | 12,15 | -2,41% | 100,00 |
| 09.04.2025 | 11,90 | 13,05 | 11,90 | 12,45 | 3,32% | - |
| 08.04.2025 | 12,80 | 13,30 | 11,90 | 12,05 | -5,86% | 1.560,00 |
| 07.04.2025 | 12,35 | 12,80 | 10,75 | 12,80 | 3,23% | - |
| 04.04.2025 | 12,23 | 12,65 | 12,00 | 12,40 | 1,43% | - |
| 03.04.2025 | 12,48 | 12,88 | 12,15 | 12,23 | -4,31% | 960,00 |
| 02.04.2025 | 12,93 | 12,93 | 12,70 | 12,78 | -1,16% | - |
| 01.04.2025 | 12,70 | 12,93 | 12,65 | 12,93 | 1,77% | - |
| 31.03.2025 | 13,00 | 13,23 | 12,43 | 12,70 | -2,31% | - |
| 28.03.2025 | 13,05 | 13,10 | 12,93 | 13,00 | -0,76% | - |
| 27.03.2025 | 13,00 | 13,10 | 12,95 | 13,10 | 0,77% | 6,00 |
| 26.03.2025 | 13,15 | 13,35 | 12,75 | 13,00 | -1,33% | - |
| 25.03.2025 | 12,90 | 13,30 | 12,85 | 13,18 | 2,13% | - |
| 24.03.2025 | 13,68 | 13,88 | 12,60 | 12,90 | -5,67% | 740,00 |
| 21.03.2025 | 13,25 | 13,85 | 12,75 | 13,68 | 3,01% | 1.900,00 |
| 20.03.2025 | 13,28 | 13,43 | 12,75 | 13,28 | 0,19% | - |
| 19.03.2025 | 13,33 | 13,40 | 13,20 | 13,25 | -0,93% | - |
| 18.03.2025 | 13,00 | 13,68 | 12,58 | 13,38 | 2,10% | 1.673,00 |
| 17.03.2025 | 12,90 | 13,45 | 12,05 | 13,10 | 1,35% | 1.487,00 |
| 14.03.2025 | 13,18 | 13,25 | 11,80 | 12,93 | -1,90% | 450,00 |
| 13.03.2025 | 13,23 | 13,38 | 12,43 | 13,18 | -0,38% | 579,00 |
| 12.03.2025 | 12,95 | 13,40 | 12,90 | 13,23 | 1,93% | - |
| 11.03.2025 | 12,93 | 13,45 | 12,93 | 12,98 | 0,00% | - |
| 10.03.2025 | 12,95 | 13,15 | 12,75 | 12,98 | 0,00% | - |
| 07.03.2025 | 13,23 | 13,23 | 12,93 | 12,98 | -1,89% | - |
| 06.03.2025 | 12,90 | 13,38 | 12,20 | 13,23 | 2,32% | 561,00 |
| 05.03.2025 | 13,03 | 13,38 | 12,45 | 12,93 | -0,39% | 828,00 |
| 04.03.2025 | 12,98 | 13,00 | 12,25 | 12,98 | -0,19% | - |
| 03.03.2025 | 13,23 | 13,30 | 12,75 | 13,00 | -0,95% | - |
| 28.02.2025 | 13,28 | 13,28 | 12,55 | 13,13 | -1,32% | - |
| 27.02.2025 | 13,28 | 13,33 | 13,13 | 13,30 | 0,57% | - |
| 26.02.2025 | 13,30 | 13,30 | 13,15 | 13,23 | -0,19% | 764,00 |
| 25.02.2025 | 13,28 | 13,33 | 13,15 | 13,25 | -0,38% | - |
| 24.02.2025 | 13,40 | 13,50 | 12,68 | 13,30 | -0,75% | 760,00 |
| 21.02.2025 | 13,45 | 13,45 | 13,30 | 13,40 | -0,37% | - |
| 20.02.2025 | 13,50 | 13,50 | 12,83 | 13,45 | -0,55% | - |
| 19.02.2025 | 13,63 | 13,63 | 13,33 | 13,53 | -0,73% | - |
| 18.02.2025 | 13,65 | 13,78 | 12,60 | 13,63 | -1,27% | 100,00 |
| 17.02.2025 | 13,63 | 13,80 | 13,63 | 13,80 | 1,28% | 335,00 |
| 14.02.2025 | 13,80 | 13,83 | 12,85 | 13,63 | -1,27% | 20,00 |
| 13.02.2025 | 13,83 | 13,95 | 13,75 | 13,80 | 0,00% | - |
| 12.02.2025 | 13,78 | 13,93 | 13,73 | 13,80 | -0,18% | - |
| 11.02.2025 | 13,85 | 13,93 | 13,73 | 13,83 | -0,54% | - |