13,350€
-0,74%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 13,88 | 13,93 | 13,85 | 13,90 | -0,18% | - |
| 07.02.2025 | 13,80 | 13,95 | 13,80 | 13,93 | 0,72% | - |
| 06.02.2025 | 14,10 | 14,13 | 13,70 | 13,83 | -1,95% | - |
| 05.02.2025 | 14,15 | 14,18 | 14,03 | 14,10 | -0,35% | - |
| 04.02.2025 | 13,93 | 14,18 | 13,85 | 14,15 | 1,62% | - |
| 03.02.2025 | 13,93 | 14,05 | 13,93 | 13,93 | -1,24% | - |
| 31.01.2025 | 14,00 | 14,10 | 13,95 | 14,10 | 0,71% | - |
| 30.01.2025 | 14,25 | 14,25 | 13,88 | 14,00 | -1,75% | - |
| 29.01.2025 | 14,13 | 14,25 | 13,90 | 14,25 | 2,33% | 250,00 |
| 28.01.2025 | 14,20 | 14,43 | 13,93 | 13,93 | -1,94% | 1.400,00 |
| 27.01.2025 | 13,73 | 14,55 | 13,73 | 14,20 | 2,71% | 2.800,00 |
| 24.01.2025 | 13,85 | 13,85 | 13,65 | 13,83 | -0,36% | - |
| 23.01.2025 | 13,75 | 13,88 | 13,60 | 13,88 | 0,91% | - |
| 22.01.2025 | 13,83 | 13,88 | 13,55 | 13,75 | -0,54% | 1.200,00 |
| 21.01.2025 | 14,00 | 14,13 | 13,83 | 13,83 | -1,25% | - |
| 20.01.2025 | 14,08 | 14,08 | 13,88 | 14,00 | -0,53% | - |
| 17.01.2025 | 14,05 | 14,13 | 13,80 | 14,08 | 0,00% | - |
| 16.01.2025 | 13,85 | 14,08 | 13,85 | 14,08 | 1,44% | - |
| 15.01.2025 | 13,73 | 14,05 | 13,70 | 13,88 | 1,28% | - |
| 14.01.2025 | 13,78 | 13,88 | 13,53 | 13,70 | 1,29% | - |
| 13.01.2025 | 13,70 | 13,78 | 13,53 | 13,53 | -1,28% | - |
| 10.01.2025 | 13,48 | 13,75 | 13,40 | 13,70 | 1,67% | - |
| 09.01.2025 | 13,43 | 13,53 | 13,25 | 13,48 | 0,56% | - |
| 08.01.2025 | 13,48 | 13,88 | 13,20 | 13,40 | -0,37% | - |
| 07.01.2025 | 13,58 | 13,60 | 13,10 | 13,45 | 0,00% | - |
| 06.01.2025 | 13,53 | 13,73 | 13,45 | 13,45 | -0,74% | - |
| 03.01.2025 | 13,38 | 13,58 | 13,18 | 13,55 | 2,26% | - |
| 02.01.2025 | 13,40 | 13,60 | 13,25 | 13,25 | -0,93% | 1.120,00 |
| 30.12.2024 | 13,58 | 13,83 | 13,28 | 13,38 | -1,47% | - |
| 27.12.2024 | 13,70 | 13,75 | 13,58 | 13,58 | -0,91% | 50,00 |
| 23.12.2024 | 13,85 | 13,88 | 13,50 | 13,70 | -1,08% | 158,00 |
| 20.12.2024 | 13,70 | 13,88 | 13,70 | 13,85 | 0,54% | - |
| 19.12.2024 | 14,03 | 14,08 | 13,75 | 13,78 | -1,78% | - |
| 18.12.2024 | 13,88 | 14,08 | 13,88 | 14,03 | 1,08% | - |
| 17.12.2024 | 14,00 | 14,00 | 13,88 | 13,88 | -0,89% | - |
| 16.12.2024 | 13,90 | 14,10 | 13,83 | 14,00 | 0,90% | - |
| 13.12.2024 | 13,80 | 13,98 | 13,38 | 13,88 | 0,54% | 300,00 |
| 12.12.2024 | 13,90 | 14,15 | 13,73 | 13,80 | -0,72% | - |
| 11.12.2024 | 14,00 | 14,15 | 13,88 | 13,90 | -0,71% | - |
| 10.12.2024 | 14,18 | 14,23 | 14,00 | 14,00 | -1,41% | - |
| 09.12.2024 | 14,15 | 14,40 | 14,08 | 14,20 | 0,35% | 960,00 |
| 06.12.2024 | 13,78 | 14,18 | 13,75 | 14,15 | 2,91% | - |
| 05.12.2024 | 13,73 | 14,13 | 13,73 | 13,75 | 0,18% | - |
| 04.12.2024 | 13,75 | 13,78 | 13,73 | 13,73 | -0,36% | - |
| 03.12.2024 | 13,75 | 13,78 | 13,75 | 13,78 | 0,18% | - |
| 02.12.2024 | 13,75 | 13,78 | 13,73 | 13,75 | 0,00% | 15,00 |
| 29.11.2024 | 13,58 | 13,78 | 13,53 | 13,75 | 1,29% | 414,00 |
| 28.11.2024 | 13,55 | 13,73 | 13,50 | 13,58 | 0,18% | - |
| 27.11.2024 | 13,55 | 13,70 | 13,50 | 13,55 | 0,00% | - |
| 26.11.2024 | 13,63 | 14,08 | 13,50 | 13,55 | -0,55% | - |
| 25.11.2024 | 13,50 | 13,70 | 13,45 | 13,63 | 1,11% | - |
| 22.11.2024 | 13,53 | 13,53 | 13,45 | 13,48 | -0,37% | - |
| 21.11.2024 | 13,43 | 13,53 | 13,28 | 13,53 | 0,74% | 20,00 |
| 20.11.2024 | 13,45 | 13,53 | 13,35 | 13,43 | 0,19% | - |
| 19.11.2024 | 13,48 | 13,53 | 13,40 | 13,40 | 0,00% | - |
| 18.11.2024 | 13,40 | 13,43 | 13,35 | 13,40 | 0,00% | - |
| 15.11.2024 | 13,28 | 13,45 | 13,25 | 13,40 | 0,75% | 600,00 |
| 14.11.2024 | 13,25 | 13,33 | 13,23 | 13,30 | 0,38% | - |
| 13.11.2024 | 13,18 | 13,28 | 13,13 | 13,25 | 0,57% | - |
| 12.11.2024 | 13,58 | 13,63 | 13,05 | 13,18 | -2,95% | 50,00 |
| 11.11.2024 | 13,58 | 13,63 | 13,55 | 13,58 | 0,18% | - |
| 08.11.2024 | 13,50 | 13,63 | 13,48 | 13,55 | 0,37% | - |
| 07.11.2024 | 13,60 | 13,73 | 13,50 | 13,50 | -0,92% | 30,00 |
| 06.11.2024 | 13,65 | 13,65 | 13,48 | 13,63 | -0,18% | - |
| 05.11.2024 | 13,90 | 14,00 | 13,50 | 13,65 | -1,80% | - |
| 04.11.2024 | 13,90 | 14,05 | 13,85 | 13,90 | 0,00% | - |
| 01.11.2024 | 13,98 | 14,00 | 13,85 | 13,90 | -0,54% | - |
| 31.10.2024 | 13,95 | 14,05 | 13,90 | 13,98 | 0,18% | - |
| 30.10.2024 | 14,23 | 14,33 | 13,73 | 13,95 | -2,11% | 1.080,00 |
| 29.10.2024 | 13,83 | 14,45 | 13,68 | 14,25 | 3,07% | 720,00 |
| 28.10.2024 | 13,98 | 14,83 | 13,48 | 13,83 | -0,72% | - |
| 25.10.2024 | 13,73 | 15,13 | 13,58 | 13,93 | 1,46% | - |
| 24.10.2024 | 13,25 | 14,73 | 13,25 | 13,73 | 3,58% | 30,00 |
| 23.10.2024 | 12,80 | 14,03 | 12,80 | 13,25 | 3,52% | - |
| 22.10.2024 | 12,70 | 12,83 | 12,50 | 12,80 | 0,79% | - |
| 21.10.2024 | 12,78 | 12,80 | 12,50 | 12,70 | -0,59% | - |
| 18.10.2024 | 12,80 | 12,85 | 12,33 | 12,78 | -0,20% | - |
| 17.10.2024 | 12,80 | 12,88 | 12,58 | 12,80 | 0,00% | - |
| 16.10.2024 | 12,55 | 12,83 | 12,53 | 12,80 | 1,99% | - |
| 15.10.2024 | 12,63 | 12,83 | 12,38 | 12,55 | -0,59% | - |
| 14.10.2024 | 12,75 | 12,95 | 12,60 | 12,63 | -0,98% | - |
| 11.10.2024 | 12,70 | 12,83 | 12,70 | 12,75 | 0,39% | - |
| 10.10.2024 | 12,78 | 12,80 | 12,58 | 12,70 | -0,59% | - |
| 09.10.2024 | 12,78 | 12,80 | 12,58 | 12,78 | 0,00% | - |
| 08.10.2024 | 12,73 | 12,80 | 12,43 | 12,78 | 0,39% | - |
| 07.10.2024 | 12,88 | 12,90 | 12,23 | 12,73 | -1,17% | - |
| 04.10.2024 | 12,78 | 12,90 | 12,78 | 12,88 | 0,98% | - |
| 03.10.2024 | 12,75 | 12,88 | 12,50 | 12,75 | -0,39% | - |
| 02.10.2024 | 12,80 | 12,98 | 12,78 | 12,80 | 0,00% | 160,00 |
| 01.10.2024 | 12,78 | 12,98 | 12,78 | 12,80 | 0,20% | - |
| 30.09.2024 | 12,83 | 12,88 | 12,75 | 12,78 | -0,39% | - |