13,450€
1,89%
Echtzeit-Aktienkurs ECOTEL COMMUNICATION AG
Bid:
Ask:
Aktienkurse zur ECOTEL COMMUNICATION AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
06.11.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -2,57% | 26,00 |
05.11.2024 | 13,80 | 13,80 | 13,60 | 13,60 | -2,51% | 45,00 |
04.11.2024 | 14,15 | 14,15 | 13,80 | 13,95 | -1,41% | 351,00 |
01.11.2024 | 14,20 | 14,20 | 14,15 | 14,15 | 4,04% | 28,00 |
31.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,09% | 3,00 |
30.10.2024 | 14,50 | 14,50 | 13,75 | 13,75 | -3,17% | 404,00 |
29.10.2024 | 13,60 | 14,30 | 13,60 | 14,20 | 1,07% | 340,00 |
28.10.2024 | 14,10 | 14,10 | 13,60 | 14,05 | -0,35% | 551,00 |
25.10.2024 | 13,95 | 14,10 | 13,75 | 14,10 | 1,08% | 455,00 |
24.10.2024 | 13,60 | 14,10 | 13,40 | 13,95 | 6,08% | 267,00 |
23.10.2024 | 13,00 | 13,15 | 12,70 | 13,15 | 3,14% | 2.200,00 |
22.10.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,39% | 400,00 |
21.10.2024 | 12,80 | 12,90 | 12,65 | 12,70 | -0,39% | 1.152,00 |
18.10.2024 | 12,60 | 12,75 | 12,55 | 12,75 | -1,54% | 2.500,00 |
17.10.2024 | 12,65 | 12,95 | 12,65 | 12,95 | 0,78% | 838,00 |
16.10.2024 | 12,75 | 12,85 | 12,75 | 12,85 | 1,78% | 2.000,00 |
15.10.2024 | 12,60 | 12,83 | 12,45 | 12,63 | -0,98% | - |
14.10.2024 | 12,95 | 12,95 | 12,65 | 12,75 | 0,79% | 663,00 |
11.10.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 1,61% | 64,00 |
10.10.2024 | 12,60 | 12,60 | 12,45 | 12,45 | -1,19% | 230,00 |
09.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 90,00 |
08.10.2024 | 12,55 | 12,60 | 12,55 | 12,60 | 0,00% | 1.001,00 |
07.10.2024 | 12,95 | 12,95 | 12,60 | 12,60 | -1,56% | 338,00 |
04.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 203,00 |
03.10.2024 | 12,78 | 12,88 | 12,68 | 12,85 | -0,77% | - |
02.10.2024 | 12,60 | 13,00 | 12,60 | 12,95 | 0,00% | 1.044,00 |
01.10.2024 | 12,95 | 13,00 | 12,80 | 12,95 | 0,00% | 950,00 |
30.09.2024 | 12,60 | 12,95 | 12,60 | 12,95 | 1,57% | 201,00 |
27.09.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 1,59% | 980,00 |
26.09.2024 | 12,75 | 12,75 | 12,55 | 12,55 | 0,00% | 441,00 |
25.09.2024 | 12,40 | 12,55 | 12,40 | 12,55 | -0,40% | 220,00 |
24.09.2024 | 12,75 | 12,75 | 12,60 | 12,60 | -1,95% | 1.475,00 |
23.09.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -0,19% | 155,00 |
20.09.2024 | 13,00 | 13,00 | 12,83 | 12,88 | 1,38% | - |
19.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | 180,00 |
18.09.2024 | 12,70 | 12,70 | 12,65 | 12,65 | -0,39% | 890,00 |
17.09.2024 | 12,75 | 12,75 | 12,70 | 12,70 | -0,78% | 140,00 |
16.09.2024 | 12,85 | 12,85 | 12,40 | 12,80 | 0,39% | - |
13.09.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 1,59% | 470,00 |
12.09.2024 | 12,55 | 12,70 | 12,50 | 12,55 | 0,40% | 735,00 |
11.09.2024 | 12,45 | 12,50 | 12,45 | 12,50 | 2,46% | 840,00 |
10.09.2024 | 12,45 | 12,45 | 12,20 | 12,20 | 0,00% | 625,00 |
09.09.2024 | 12,30 | 12,45 | 12,00 | 12,20 | -1,21% | 1.036,00 |
06.09.2024 | 12,55 | 12,55 | 12,35 | 12,35 | -1,98% | 3.008,00 |
05.09.2024 | 12,85 | 12,85 | 12,60 | 12,60 | -0,79% | 700,00 |
04.09.2024 | 13,05 | 13,05 | 12,65 | 12,70 | 0,40% | 165,00 |
03.09.2024 | 13,00 | 13,20 | 12,65 | 12,65 | -5,95% | 356,00 |
02.09.2024 | 13,25 | 13,45 | 12,95 | 13,45 | 2,67% | 36,00 |
30.08.2024 | 13,15 | 13,15 | 13,10 | 13,10 | -1,87% | 850,00 |
29.08.2024 | 13,40 | 13,40 | 13,35 | 13,35 | -0,37% | 1.020,00 |
28.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 171,00 |
27.08.2024 | 13,55 | 13,55 | 13,30 | 13,30 | -1,85% | 382,00 |
26.08.2024 | 13,60 | 13,60 | 13,55 | 13,55 | -0,37% | 520,00 |
23.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,27% | 135,00 |
22.08.2024 | 13,83 | 13,83 | 13,73 | 13,78 | 0,92% | - |
21.08.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 5,00% | 140,00 |
20.08.2024 | 13,55 | 13,55 | 13,00 | 13,00 | -4,41% | 840,00 |
19.08.2024 | 13,45 | 13,60 | 13,45 | 13,60 | 1,87% | 1.060,00 |
16.08.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 0,75% | 30,00 |