12,875€
-0,58%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 12,70 | 12,95 | 12,70 | 12,95 | 1,57% | 160,00 |
| 01.04.2025 | 13,10 | 13,10 | 12,75 | 12,75 | -0,78% | 136,00 |
| 31.03.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -1,53% | 300,00 |
| 28.03.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,77% | 25,00 |
| 27.03.2025 | 13,05 | 13,05 | 12,95 | 12,95 | -2,63% | 220,00 |
| 26.03.2025 | 12,70 | 13,30 | 12,70 | 13,30 | 1,92% | 205,00 |
| 25.03.2025 | 13,25 | 13,30 | 13,05 | 13,05 | 3,57% | 200,00 |
| 24.03.2025 | 13,70 | 13,75 | 12,50 | 12,60 | -7,35% | 1.564,00 |
| 21.03.2025 | 13,45 | 14,00 | 13,45 | 13,60 | 1,49% | 1.011,00 |
| 20.03.2025 | 13,35 | 13,40 | 13,35 | 13,40 | 1,52% | 151,00 |
| 19.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 80,00 |
| 18.03.2025 | 13,00 | 13,45 | 13,00 | 13,30 | 1,53% | 995,00 |
| 17.03.2025 | 12,55 | 13,25 | 12,50 | 13,10 | 1,95% | 1.870,00 |
| 14.03.2025 | 13,25 | 13,25 | 12,40 | 12,85 | -4,81% | 2.385,00 |
| 13.03.2025 | 12,90 | 13,50 | 12,80 | 13,50 | 4,65% | 2.821,00 |
| 12.03.2025 | 13,05 | 13,40 | 12,90 | 12,90 | -1,15% | 820,00 |
| 11.03.2025 | 13,00 | 13,05 | 13,00 | 13,05 | -0,38% | 780,00 |
| 10.03.2025 | 13,20 | 13,20 | 13,00 | 13,10 | -0,76% | 254,00 |
| 07.03.2025 | 13,10 | 13,20 | 12,75 | 13,20 | 0,38% | 295,00 |
| 06.03.2025 | 12,50 | 13,15 | 12,05 | 13,15 | 0,38% | 2.023,00 |
| 05.03.2025 | 13,10 | 13,10 | 12,60 | 13,10 | 1,95% | 799,00 |
| 04.03.2025 | 12,85 | 13,05 | 12,85 | 12,85 | -2,28% | 87,00 |
| 03.03.2025 | 13,35 | 13,35 | 12,85 | 13,15 | 1,15% | 801,00 |
| 28.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | 130,00 |
| 27.02.2025 | 13,45 | 13,45 | 13,15 | 13,30 | 1,14% | 9,00 |
| 26.02.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | 297,00 |
| 25.02.2025 | 13,45 | 13,45 | 13,15 | 13,15 | -1,13% | 425,00 |
| 24.02.2025 | 12,85 | 13,30 | 12,85 | 13,30 | 1,14% | 1.430,00 |
| 21.02.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -1,87% | 20,00 |
| 20.02.2025 | 13,35 | 13,40 | 13,35 | 13,40 | 0,37% | 532,00 |
| 19.02.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -0,74% | 426,00 |
| 18.02.2025 | 13,65 | 13,65 | 13,45 | 13,45 | -1,65% | 571,00 |
| 17.02.2025 | 13,78 | 13,78 | 13,68 | 13,68 | 0,18% | - |
| 14.02.2025 | 13,55 | 13,65 | 13,55 | 13,65 | -1,09% | 136,00 |
| 13.02.2025 | 13,80 | 13,80 | 13,65 | 13,80 | 0,36% | 480,00 |
| 12.02.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | - |
| 11.02.2025 | 13,70 | 13,75 | 13,70 | 13,75 | -1,08% | 140,00 |
| 10.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 07.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | 150,00 |
| 06.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -3,18% | 50,00 |
| 05.02.2025 | 14,45 | 14,45 | 14,15 | 14,15 | -0,35% | 158,00 |
| 04.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 200,00 |
| 03.02.2025 | 13,75 | 14,20 | 13,75 | 14,20 | 1,79% | 655,00 |
| 31.01.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 1,82% | 140,00 |
| 30.01.2025 | 13,95 | 13,95 | 13,70 | 13,70 | -2,49% | 1.030,00 |
| 29.01.2025 | 14,00 | 14,05 | 14,00 | 14,05 | 0,36% | 250,00 |
| 28.01.2025 | 14,10 | 14,10 | 14,00 | 14,00 | 0,00% | 97,00 |
| 27.01.2025 | 14,20 | 14,25 | 14,00 | 14,00 | 2,19% | 216,00 |
| 24.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,54% | 60,00 |
| 23.01.2025 | 13,75 | 13,78 | 13,63 | 13,78 | 1,29% | - |
| 22.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,63% | 500,00 |
| 21.01.2025 | 13,98 | 14,13 | 13,83 | 13,83 | 1,28% | - |
| 20.01.2025 | 14,40 | 14,40 | 13,65 | 13,65 | -2,85% | 110,00 |
| 17.01.2025 | 14,05 | 14,10 | 14,05 | 14,05 | 0,36% | 2.750,00 |
| 16.01.2025 | 13,65 | 14,00 | 13,65 | 14,00 | 0,72% | 1.228,00 |
| 15.01.2025 | 13,80 | 14,05 | 13,80 | 13,90 | 0,36% | 460,00 |
| 14.01.2025 | 13,80 | 13,85 | 13,80 | 13,85 | 1,84% | 250,00 |
| 13.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,81% | 160,00 |
| 10.01.2025 | 13,55 | 13,85 | 13,55 | 13,85 | 1,84% | 90,00 |
| 09.01.2025 | 13,00 | 13,60 | 13,00 | 13,60 | 3,03% | 318,00 |
| 08.01.2025 | 13,10 | 13,50 | 13,10 | 13,20 | 3,12% | 866,00 |
| 07.01.2025 | 13,20 | 13,35 | 12,80 | 12,80 | -3,40% | 592,00 |
| 06.01.2025 | 13,25 | 13,50 | 13,25 | 13,25 | -0,75% | 195,00 |
| 03.01.2025 | 13,20 | 13,35 | 13,20 | 13,35 | 2,69% | 460,00 |
| 02.01.2025 | 13,00 | 13,60 | 13,00 | 13,00 | -1,89% | 1.401,00 |
| 30.12.2024 | 13,75 | 13,75 | 13,25 | 13,25 | -3,99% | 1.000,00 |
| 27.12.2024 | 13,70 | 13,80 | 13,60 | 13,80 | 1,10% | 622,00 |
| 23.12.2024 | 13,95 | 13,95 | 13,55 | 13,65 | -1,44% | 1.927,00 |
| 20.12.2024 | 13,78 | 13,85 | 13,78 | 13,85 | 0,73% | - |
| 19.12.2024 | 13,95 | 13,95 | 13,75 | 13,75 | -1,79% | 649,00 |
| 18.12.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | 712,00 |
| 17.12.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | 50,00 |
| 16.12.2024 | 13,60 | 14,35 | 13,60 | 13,70 | 2,24% | 1.725,00 |
| 13.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -3,07% | 300,00 |
| 12.12.2024 | 13,90 | 14,15 | 13,75 | 13,83 | 1,28% | - |
| 11.12.2024 | 14,05 | 14,05 | 13,65 | 13,65 | -2,50% | 581,00 |
| 10.12.2024 | 14,10 | 14,15 | 14,00 | 14,00 | -0,71% | 1.251,00 |
| 09.12.2024 | 14,40 | 14,40 | 14,10 | 14,10 | 1,44% | 448,00 |
| 06.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 84,00 |
| 05.12.2024 | 13,75 | 13,80 | 13,75 | 13,80 | 0,73% | 57,00 |
| 04.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | 370,00 |
| 03.12.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | 598,00 |
| 02.12.2024 | 14,00 | 14,00 | 13,55 | 13,75 | 1,48% | 154,00 |
| 29.11.2024 | 13,65 | 13,75 | 13,55 | 13,55 | -0,73% | 833,00 |
| 28.11.2024 | 13,65 | 13,65 | 13,60 | 13,65 | 0,74% | 467,00 |
| 27.11.2024 | 13,55 | 13,65 | 13,55 | 13,55 | -1,09% | 13,00 |
| 26.11.2024 | 13,75 | 13,75 | 13,70 | 13,70 | 1,11% | 320,00 |
| 25.11.2024 | 13,80 | 13,80 | 13,35 | 13,55 | 1,50% | 75,00 |
| 22.11.2024 | 13,35 | 13,60 | 13,35 | 13,35 | -0,37% | 496,00 |
| 21.11.2024 | 13,43 | 13,53 | 13,28 | 13,40 | 0,75% | - |
| 20.11.2024 | 13,55 | 13,55 | 13,30 | 13,30 | -2,92% | 215,00 |
| 19.11.2024 | 13,30 | 13,70 | 13,30 | 13,70 | 1,86% | 136,00 |
| 18.11.2024 | 13,25 | 13,45 | 13,25 | 13,45 | 1,13% | 530,00 |
| 15.11.2024 | 13,35 | 13,35 | 13,20 | 13,30 | 0,19% | 291,00 |
| 14.11.2024 | 13,28 | 13,30 | 13,28 | 13,28 | -0,19% | - |
| 13.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 2,00 |
| 12.11.2024 | 13,45 | 13,45 | 12,95 | 13,30 | 0,38% | 280,00 |
| 11.11.2024 | 13,45 | 13,45 | 13,25 | 13,25 | -1,12% | 345,00 |
| 08.11.2024 | 13,45 | 13,45 | 13,40 | 13,40 | -1,83% | 400,00 |
| 07.11.2024 | 13,25 | 13,75 | 13,25 | 13,65 | 3,02% | 891,00 |