12,825€
-0,19%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 12,85 | 12,85 | 12,40 | 12,83 | -0,19% | 340,00 |
| 13.09.2024 | 12,83 | 12,85 | 12,83 | 12,85 | 0,19% | - |
| 12.09.2024 | 12,50 | 12,85 | 12,48 | 12,83 | 2,60% | - |
| 11.09.2024 | 12,30 | 12,53 | 12,28 | 12,50 | 1,63% | - |
| 10.09.2024 | 12,25 | 12,43 | 12,23 | 12,30 | 0,20% | - |
| 09.09.2024 | 12,40 | 12,45 | 12,23 | 12,28 | -1,01% | - |
| 06.09.2024 | 12,65 | 12,68 | 12,33 | 12,40 | -1,98% | - |
| 05.09.2024 | 12,80 | 12,85 | 12,55 | 12,65 | -1,17% | - |
| 04.09.2024 | 12,70 | 12,90 | 12,70 | 12,80 | 0,00% | - |
| 03.09.2024 | 13,43 | 14,78 | 12,75 | 12,80 | -4,66% | - |
| 02.09.2024 | 13,08 | 13,43 | 13,08 | 13,43 | 2,48% | 350,00 |
| 30.08.2024 | 13,33 | 13,35 | 13,05 | 13,10 | -1,69% | 600,00 |
| 29.08.2024 | 13,58 | 13,63 | 12,93 | 13,33 | -1,84% | - |
| 28.08.2024 | 13,55 | 13,63 | 13,48 | 13,58 | 0,18% | - |
| 27.08.2024 | 13,70 | 13,73 | 13,55 | 13,55 | -1,09% | - |
| 26.08.2024 | 13,68 | 13,70 | 13,50 | 13,70 | 0,00% | - |
| 23.08.2024 | 13,80 | 13,83 | 13,70 | 13,70 | -0,54% | 200,00 |
| 22.08.2024 | 13,83 | 13,83 | 13,35 | 13,78 | -0,36% | 30,00 |
| 21.08.2024 | 13,38 | 13,85 | 13,38 | 13,83 | 3,36% | - |
| 20.08.2024 | 13,68 | 13,83 | 13,38 | 13,38 | -2,19% | - |
| 19.08.2024 | 13,78 | 14,10 | 13,35 | 13,68 | -0,73% | - |
| 16.08.2024 | 13,63 | 13,78 | 13,60 | 13,78 | 1,10% | - |
| 15.08.2024 | 13,55 | 13,65 | 13,55 | 13,63 | 0,55% | - |
| 14.08.2024 | 13,35 | 13,80 | 13,10 | 13,55 | 1,50% | - |
| 13.08.2024 | 13,20 | 13,35 | 13,18 | 13,35 | 1,14% | - |
| 12.08.2024 | 13,05 | 13,55 | 12,88 | 13,20 | 1,34% | 300,00 |
| 09.08.2024 | 12,78 | 13,33 | 12,68 | 13,03 | 1,56% | - |
| 08.08.2024 | 12,80 | 13,10 | 12,65 | 12,83 | 0,59% | - |
| 07.08.2024 | 13,20 | 13,20 | 12,55 | 12,75 | -2,30% | - |
| 06.08.2024 | 12,58 | 13,18 | 12,50 | 13,05 | 3,78% | - |
| 05.08.2024 | 13,48 | 13,48 | 12,50 | 12,58 | -6,51% | 680,00 |
| 02.08.2024 | 13,73 | 13,73 | 13,45 | 13,45 | -2,00% | - |
| 01.08.2024 | 13,25 | 13,73 | 13,18 | 13,73 | 3,58% | 340,00 |
| 31.07.2024 | 12,83 | 13,28 | 12,83 | 13,25 | 3,52% | 40,00 |
| 30.07.2024 | 12,85 | 12,98 | 12,80 | 12,80 | -0,39% | 55,00 |
| 29.07.2024 | 12,85 | 12,88 | 12,75 | 12,85 | 0,19% | - |
| 26.07.2024 | 12,90 | 14,25 | 12,63 | 12,83 | -0,19% | - |
| 25.07.2024 | 12,63 | 12,90 | 12,60 | 12,85 | 1,58% | - |
| 24.07.2024 | 12,70 | 12,78 | 12,63 | 12,65 | -0,98% | - |
| 23.07.2024 | 12,80 | 12,83 | 12,63 | 12,78 | -0,20% | - |
| 22.07.2024 | 12,95 | 12,95 | 12,45 | 12,80 | -1,16% | 90,00 |
| 19.07.2024 | 13,05 | 13,08 | 12,90 | 12,95 | -0,77% | - |
| 18.07.2024 | 12,93 | 13,05 | 12,90 | 13,05 | 0,97% | - |
| 17.07.2024 | 12,95 | 13,10 | 12,90 | 12,93 | -0,19% | - |
| 16.07.2024 | 13,28 | 13,30 | 12,93 | 12,95 | -2,45% | 100,00 |
| 15.07.2024 | 13,48 | 13,48 | 13,05 | 13,28 | -1,48% | - |
| 12.07.2024 | 13,40 | 13,58 | 13,13 | 13,48 | 0,56% | 600,00 |
| 11.07.2024 | 13,60 | 13,60 | 13,38 | 13,40 | -1,47% | - |
| 10.07.2024 | 13,43 | 13,60 | 13,00 | 13,60 | 1,30% | - |
| 09.07.2024 | 13,75 | 13,88 | 6,96 | 13,43 | -2,36% | 1.200,00 |
| 08.07.2024 | 14,18 | 14,18 | 7,11 | 13,75 | -3,00% | 100,00 |
| 05.07.2024 | 14,20 | 14,23 | 13,98 | 14,18 | -0,18% | - |
| 04.07.2024 | 14,15 | 14,23 | 13,95 | 14,20 | 0,35% | - |
| 03.07.2024 | 14,18 | 14,20 | 14,03 | 14,15 | 0,18% | 130,00 |
| 02.07.2024 | 14,18 | 14,20 | 13,93 | 14,13 | -0,53% | 800,00 |
| 01.07.2024 | 14,53 | 14,63 | 13,93 | 14,20 | -2,41% | - |
| 28.06.2024 | 14,63 | 14,65 | 14,40 | 14,55 | -0,51% | - |
| 27.06.2024 | 14,50 | 14,65 | 12,15 | 14,63 | 0,86% | 18,00 |
| 26.06.2024 | 14,60 | 14,75 | 14,35 | 14,50 | -0,68% | - |
| 25.06.2024 | 14,63 | 14,75 | 14,48 | 14,60 | -0,17% | 1.000,00 |
| 24.06.2024 | 14,68 | 14,70 | 12,15 | 14,63 | -0,34% | 3,00 |
| 21.06.2024 | 14,80 | 14,83 | 12,28 | 14,68 | -0,84% | 550,00 |
| 20.06.2024 | 14,88 | 14,90 | 14,70 | 14,80 | -0,50% | 150,00 |
| 19.06.2024 | 14,88 | 14,90 | 14,80 | 14,88 | 0,00% | - |
| 18.06.2024 | 15,10 | 15,13 | 14,80 | 14,88 | -1,49% | 50,00 |
| 17.06.2024 | 15,43 | 15,45 | 15,08 | 15,10 | -1,79% | - |
| 14.06.2024 | 15,28 | 15,48 | 15,28 | 15,38 | 0,82% | 20,00 |
| 13.06.2024 | 15,35 | 15,58 | 15,25 | 15,25 | -0,65% | - |
| 12.06.2024 | 15,43 | 15,48 | 15,33 | 15,35 | -0,49% | 150,00 |
| 11.06.2024 | 15,70 | 15,70 | 15,35 | 15,43 | -1,75% | - |
| 10.06.2024 | 15,48 | 15,73 | 15,38 | 15,70 | 1,29% | 400,00 |
| 07.06.2024 | 15,23 | 15,50 | 15,23 | 15,50 | 1,81% | 32,00 |
| 06.06.2024 | 15,23 | 15,50 | 15,15 | 15,23 | 0,00% | - |
| 05.06.2024 | 15,23 | 15,50 | 15,23 | 15,23 | 0,00% | 200,00 |
| 04.06.2024 | 15,23 | 15,50 | 15,20 | 15,23 | 0,00% | - |
| 03.06.2024 | 15,15 | 15,40 | 15,13 | 15,23 | 0,50% | - |
| 31.05.2024 | 15,10 | 15,38 | 15,10 | 15,15 | 0,33% | - |
| 30.05.2024 | 15,13 | 15,43 | 15,08 | 15,10 | 0,00% | - |
| 29.05.2024 | 15,18 | 15,43 | 15,10 | 15,10 | -0,49% | 1,00 |
| 28.05.2024 | 15,03 | 15,38 | 15,03 | 15,18 | 1,00% | - |
| 27.05.2024 | 15,05 | 15,35 | 15,03 | 15,03 | -0,17% | - |
| 24.05.2024 | 15,30 | 15,35 | 15,05 | 15,05 | -1,63% | 100,00 |
| 23.05.2024 | 14,88 | 15,83 | 14,88 | 15,30 | 2,86% | - |
| 22.05.2024 | 14,88 | 15,18 | 14,85 | 14,88 | 0,00% | 48,00 |
| 21.05.2024 | 14,85 | 15,13 | 14,83 | 14,88 | 0,17% | - |
| 20.05.2024 | 14,80 | 15,05 | 14,80 | 14,85 | 0,34% | - |
| 17.05.2024 | 14,85 | 15,00 | 14,80 | 14,80 | -0,34% | - |
| 16.05.2024 | 14,78 | 15,03 | 14,75 | 14,85 | 0,51% | - |
| 15.05.2024 | 14,78 | 15,05 | 14,78 | 14,78 | 0,00% | - |
| 14.05.2024 | 14,78 | 15,25 | 14,75 | 14,78 | 0,00% | - |
| 13.05.2024 | 14,58 | 14,93 | 14,58 | 14,78 | 1,37% | - |
| 10.05.2024 | 14,65 | 14,98 | 14,33 | 14,58 | -0,68% | - |
| 09.05.2024 | 14,58 | 14,90 | 14,30 | 14,68 | 0,51% | - |
| 08.05.2024 | 14,73 | 14,85 | 14,15 | 14,60 | -1,02% | - |
| 07.05.2024 | 14,43 | 14,75 | 14,10 | 14,75 | 2,25% | 250,00 |
| 06.05.2024 | 14,50 | 15,00 | 12,25 | 14,43 | -0,35% | 10,00 |
| 03.05.2024 | 14,83 | 14,88 | 14,48 | 14,48 | -2,53% | - |
| 02.05.2024 | 14,90 | 15,03 | 14,68 | 14,85 | -0,34% | - |
| 30.04.2024 | 15,23 | 15,28 | 14,58 | 14,90 | -2,13% | - |
| 29.04.2024 | 15,23 | 15,28 | 14,93 | 15,23 | 0,00% | - |