12,450€
-1,19%
Echtzeit-Aktienkurs ECOTEL COMMUNICATION AG
Bid:
Ask:
Aktienkurse zur ECOTEL COMMUNICATION AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2024 | 13,80 | 13,80 | 13,25 | 13,25 | -0,75% | 182,00 |
| 14.08.2024 | 13,35 | 13,55 | 13,05 | 13,35 | -1,11% | 841,00 |
| 13.08.2024 | 13,45 | 13,50 | 13,45 | 13,50 | 4,65% | 620,00 |
| 12.08.2024 | 13,30 | 13,60 | 12,90 | 12,90 | 1,98% | 1.513,00 |
| 09.08.2024 | 12,65 | 12,80 | 12,65 | 12,65 | -2,69% | 535,00 |
| 08.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,42% | 150,00 |
| 07.08.2024 | 12,90 | 12,90 | 12,45 | 12,45 | -4,60% | 1.420,00 |
| 06.08.2024 | 12,60 | 13,05 | 12,60 | 13,05 | 6,10% | 1.255,00 |
| 05.08.2024 | 13,10 | 13,10 | 12,30 | 12,30 | -10,87% | 792,00 |
| 02.08.2024 | 13,75 | 13,80 | 13,20 | 13,80 | 3,37% | 1.087,00 |
| 01.08.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 1,14% | 4,00 |
| 31.07.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 2,72% | 800,00 |
| 30.07.2024 | 12,85 | 12,98 | 12,83 | 12,85 | -0,77% | - |
| 29.07.2024 | 12,90 | 12,95 | 12,75 | 12,95 | 0,00% | 1.810,00 |
| 26.07.2024 | 12,60 | 12,95 | 12,60 | 12,95 | 2,37% | 2.950,00 |
| 25.07.2024 | 12,60 | 12,80 | 12,60 | 12,65 | 0,40% | 406,00 |
| 24.07.2024 | 12,90 | 12,90 | 12,60 | 12,60 | 0,00% | 621,00 |
| 23.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,20% | 320,00 |
| 22.07.2024 | 12,95 | 12,95 | 12,45 | 12,45 | -1,19% | 739,00 |
| 19.07.2024 | 12,70 | 12,80 | 12,60 | 12,60 | -0,79% | 103,00 |
| 18.07.2024 | 12,85 | 13,10 | 12,70 | 12,70 | 0,40% | 1.806,00 |
| 17.07.2024 | 13,00 | 13,00 | 12,65 | 12,65 | -1,94% | 485,00 |
| 16.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,64% | 300,00 |
| 15.07.2024 | 13,20 | 13,25 | 13,15 | 13,25 | 1,53% | 690,00 |
| 12.07.2024 | 13,35 | 13,40 | 12,95 | 13,05 | -5,78% | 268,00 |
| 11.07.2024 | 13,40 | 13,85 | 13,30 | 13,85 | 0,73% | 570,00 |
| 10.07.2024 | 13,00 | 13,75 | 13,00 | 13,75 | 4,56% | 1.500,00 |
| 09.07.2024 | 13,00 | 13,90 | 12,65 | 13,15 | -6,07% | 3.736,00 |
| 08.07.2024 | 13,95 | 14,15 | 13,50 | 14,00 | -0,36% | 3.758,00 |
| 05.07.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 0,00% | 15,00 |
| 04.07.2024 | 14,00 | 14,15 | 13,95 | 14,05 | 0,72% | 1.405,00 |
| 03.07.2024 | 13,95 | 14,40 | 13,95 | 13,95 | -0,71% | 1.375,00 |
| 02.07.2024 | 14,20 | 14,20 | 14,03 | 14,05 | 0,72% | - |
| 01.07.2024 | 13,60 | 14,25 | 13,60 | 13,95 | -3,46% | 461,00 |
| 28.06.2024 | 14,55 | 14,55 | 14,45 | 14,45 | 0,00% | 2,00 |
| 27.06.2024 | 14,25 | 14,45 | 14,25 | 14,45 | 0,35% | 1.899,00 |
| 26.06.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 25.06.2024 | 14,30 | 14,65 | 14,30 | 14,50 | 0,00% | 120,00 |
| 24.06.2024 | 14,70 | 14,70 | 14,30 | 14,50 | 1,05% | 890,00 |
| 21.06.2024 | 14,70 | 14,75 | 14,00 | 14,35 | -2,38% | 2.957,00 |
| 20.06.2024 | 14,80 | 14,80 | 14,70 | 14,70 | -0,68% | 1,00 |
| 19.06.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,34% | 4,00 |
| 18.06.2024 | 15,00 | 15,00 | 14,85 | 14,85 | -1,66% | 1.302,00 |
| 17.06.2024 | 15,30 | 15,30 | 15,10 | 15,10 | -2,27% | 482,00 |
| 14.06.2024 | 15,30 | 15,60 | 15,30 | 15,45 | 0,00% | 176,00 |
| 13.06.2024 | 15,50 | 15,55 | 15,45 | 15,45 | 0,00% | 401,00 |
| 12.06.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 0,32% | - |
| 11.06.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 10.06.2024 | 15,25 | 15,55 | 15,25 | 15,40 | 0,00% | 215,00 |
| 07.06.2024 | 15,40 | 15,55 | 15,40 | 15,40 | -0,65% | 345,00 |
| 06.06.2024 | 15,20 | 15,50 | 15,20 | 15,50 | 0,00% | 1.402,00 |
| 05.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 04.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 03.06.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 31.05.2024 | 15,55 | 15,55 | 15,40 | 15,40 | 0,00% | 87,00 |
| 30.05.2024 | 15,25 | 15,40 | 15,20 | 15,40 | 0,65% | 250,00 |
| 29.05.2024 | 15,45 | 15,45 | 15,30 | 15,30 | -0,33% | 59,00 |
| 28.05.2024 | 15,15 | 15,60 | 15,15 | 15,35 | 0,33% | 520,00 |
| 27.05.2024 | 15,60 | 15,60 | 15,30 | 15,30 | 0,66% | 10,00 |
| 24.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 23.05.2024 | 15,00 | 15,75 | 14,95 | 15,30 | 2,68% | 4.013,00 |
| 22.05.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 21.05.2024 | 14,95 | 15,05 | 14,90 | 14,90 | -1,00% | 600,00 |
| 20.05.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 0,33% | - |
| 17.05.2024 | 14,85 | 15,15 | 14,85 | 15,00 | 1,01% | 130,00 |
| 16.05.2024 | 15,00 | 15,00 | 14,85 | 14,85 | -0,34% | 363,00 |
| 15.05.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 14.05.2024 | 14,95 | 15,00 | 14,90 | 14,90 | 0,34% | 1.063,00 |
| 13.05.2024 | 14,70 | 14,95 | 14,70 | 14,85 | 0,00% | 292,00 |
| 10.05.2024 | 14,60 | 15,00 | 14,60 | 14,85 | 3,13% | 705,00 |
| 09.05.2024 | 14,50 | 15,00 | 14,15 | 14,40 | 0,70% | 2.359,00 |
| 08.05.2024 | 14,50 | 14,50 | 14,15 | 14,30 | -3,05% | 2.798,00 |
| 07.05.2024 | 14,35 | 14,75 | 14,10 | 14,75 | 3,51% | 3.907,00 |
| 06.05.2024 | 14,50 | 14,50 | 14,00 | 14,25 | -3,06% | 1.142,00 |
| 03.05.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,34% | - |
| 02.05.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | - |
| 30.04.2024 | 15,05 | 15,05 | 14,75 | 14,75 | -3,59% | 327,00 |
| 29.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 26.04.2024 | 15,45 | 15,45 | 15,05 | 15,30 | -2,24% | 453,00 |
| 25.04.2024 | 15,80 | 15,85 | 15,65 | 15,65 | -0,63% | 200,00 |
| 24.04.2024 | 15,50 | 15,80 | 15,50 | 15,75 | 0,00% | 1.341,00 |
| 23.04.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | - |
| 22.04.2024 | 15,80 | 15,95 | 15,75 | 15,75 | 1,61% | 888,00 |
| 19.04.2024 | 15,10 | 15,65 | 15,10 | 15,50 | 4,38% | 1.033,00 |