13,350€
1,14%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 13,35 | 13,35 | 13,25 | 13,35 | 1,14% | - |
| 29.08.2025 | 13,30 | 13,30 | 13,20 | 13,20 | -2,22% | 797,00 |
| 28.08.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -0,74% | 780,00 |
| 27.08.2025 | 13,70 | 13,70 | 13,60 | 13,60 | -3,55% | 155,00 |
| 26.08.2025 | 13,40 | 14,10 | 13,40 | 14,10 | 2,92% | 558,00 |
| 25.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 301,00 |
| 22.08.2025 | 13,55 | 13,60 | 13,50 | 13,60 | 2,26% | - |
| 21.08.2025 | 13,50 | 13,70 | 13,30 | 13,30 | 0,00% | 524,00 |
| 20.08.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 1,53% | - |
| 19.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 200,00 |
| 18.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 200,00 |
| 15.08.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -0,76% | 594,00 |
| 14.08.2025 | 13,80 | 13,80 | 13,20 | 13,20 | 3,12% | 1.570,00 |
| 13.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,16% | 330,00 |
| 12.08.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
| 11.08.2025 | 13,00 | 13,10 | 12,90 | 12,95 | -0,77% | - |
| 08.08.2025 | 13,00 | 13,05 | 13,00 | 13,05 | 0,38% | - |
| 07.08.2025 | 13,30 | 13,30 | 13,00 | 13,00 | 0,00% | 765,00 |
| 06.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 550,00 |
| 05.08.2025 | 13,40 | 13,40 | 13,10 | 13,10 | -0,76% | 103,00 |
| 04.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 40,00 |
| 01.08.2025 | 13,50 | 13,50 | 13,20 | 13,20 | 0,00% | 250,00 |
| 31.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 30,00 |
| 30.07.2025 | 13,50 | 13,50 | 13,20 | 13,50 | 4,65% | 238,00 |
| 29.07.2025 | 13,40 | 13,40 | 12,90 | 12,90 | -3,73% | 8,00 |
| 28.07.2025 | 13,80 | 13,80 | 12,90 | 13,40 | 3,88% | 557,00 |
| 25.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 24.07.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | 7,00 |
| 23.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 22.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 21.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 18.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 17.07.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | 10,00 |
| 16.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 15.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 14.07.2025 | 13,30 | 13,30 | 12,90 | 13,00 | 0,00% | 861,00 |
| 11.07.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | 35,00 |
| 10.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 09.07.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 0,78% | 422,00 |
| 08.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 07.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 04.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 03.07.2025 | 13,50 | 13,60 | 12,90 | 12,90 | -6,52% | 1.139,00 |
| 02.07.2025 | 13,60 | 13,90 | 13,50 | 13,80 | 2,99% | 562,00 |
| 01.07.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 2,29% | 391,00 |
| 30.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 27.06.2025 | 13,20 | 13,20 | 13,00 | 13,10 | -0,76% | 60,00 |
| 26.06.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 1,54% | 371,00 |
| 25.06.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 0,78% | 2.987,00 |
| 24.06.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | 42,00 |
| 23.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 20.06.2025 | 12,70 | 12,80 | 12,70 | 12,80 | -0,78% | 4,00 |
| 19.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 18.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 17.06.2025 | 12,80 | 13,00 | 12,70 | 12,90 | 1,57% | 619,00 |
| 16.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 13.06.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 0,00% | 126,00 |
| 12.06.2025 | 12,70 | 12,80 | 12,60 | 12,80 | 1,59% | 1.625,00 |
| 11.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 399,00 |
| 10.06.2025 | 12,70 | 12,80 | 12,70 | 12,80 | -0,78% | 110,00 |
| 09.06.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 1,57% | 461,00 |
| 06.06.2025 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | 7,00 |
| 05.06.2025 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | 15,00 |
| 04.06.2025 | 12,70 | 12,80 | 12,70 | 12,70 | -1,55% | 392,00 |
| 03.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 02.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 30.05.2025 | 12,70 | 13,10 | 12,70 | 13,10 | 4,80% | 225,00 |
| 29.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 200,00 |
| 28.05.2025 | 12,50 | 12,80 | 12,30 | 12,70 | 0,00% | 564,00 |
| 27.05.2025 | 13,30 | 13,30 | 12,60 | 12,70 | -2,31% | 496,00 |
| 26.05.2025 | 13,30 | 13,30 | 13,00 | 13,00 | -2,26% | 31,00 |
| 23.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,14% | 2,00 |
| 22.05.2025 | 13,20 | 13,20 | 13,15 | 13,15 | 2,73% | - |
| 21.05.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -1,54% | 220,00 |
| 20.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 30,00 |
| 19.05.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -1,14% | 155,00 |
| 16.05.2025 | 13,20 | 13,20 | 13,15 | 13,15 | 0,00% | - |
| 15.05.2025 | 13,05 | 13,25 | 12,90 | 13,15 | 0,77% | - |
| 14.05.2025 | 13,05 | 13,15 | 12,90 | 13,05 | -1,88% | - |
| 13.05.2025 | 13,40 | 13,40 | 12,80 | 13,30 | 3,10% | 84,00 |
| 12.05.2025 | 12,80 | 13,10 | 12,80 | 12,90 | -0,77% | 49,00 |
| 09.05.2025 | 13,10 | 13,10 | 12,90 | 13,00 | 0,78% | 430,00 |
| 08.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 51,00 |
| 07.05.2025 | 13,50 | 13,50 | 12,90 | 13,20 | 0,00% | 529,00 |
| 06.05.2025 | 13,30 | 13,50 | 13,20 | 13,20 | 0,00% | 235,00 |
| 05.05.2025 | 12,90 | 13,60 | 12,90 | 13,20 | 1,54% | 1.058,00 |
| 02.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | 6,00 |
| 30.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 25,00 |
| 29.04.2025 | 12,30 | 12,70 | 12,30 | 12,70 | 0,00% | 210,00 |
| 28.04.2025 | 12,60 | 12,70 | 12,20 | 12,70 | 2,42% | 209,00 |
| 25.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 2,00 |
| 24.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | 1,00 |
| 23.04.2025 | 12,70 | 12,70 | 12,50 | 12,50 | 0,40% | 73,00 |
| 22.04.2025 | 12,30 | 12,45 | 12,25 | 12,45 | 2,89% | - |
| 17.04.2025 | 12,40 | 12,40 | 12,10 | 12,10 | -1,22% | 108,00 |
| 16.04.2025 | 12,25 | 12,50 | 12,05 | 12,25 | -1,21% | - |
| 15.04.2025 | 12,60 | 12,60 | 12,20 | 12,40 | 2,48% | 228,00 |
| 14.04.2025 | 12,35 | 12,60 | 11,90 | 12,10 | 0,83% | - |
| 11.04.2025 | 12,30 | 12,40 | 12,00 | 12,00 | -0,83% | 1.096,00 |
| 10.04.2025 | 12,00 | 12,50 | 12,00 | 12,10 | -6,92% | 72,00 |