10,950€
-2,23%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 11,50 | 11,90 | 10,85 | 10,95 | -4,78% | - |
| 30.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 29.01.2026 | 11,60 | 11,60 | 11,30 | 11,50 | 0,00% | 200,00 |
| 28.01.2026 | 11,90 | 11,90 | 11,50 | 11,50 | -4,96% | 1.902,00 |
| 27.01.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | 375,00 |
| 26.01.2026 | 11,20 | 12,10 | 11,20 | 12,10 | 9,01% | 2.521,00 |
| 23.01.2026 | 11,20 | 11,20 | 11,10 | 11,10 | -2,63% | 699,00 |
| 22.01.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 21.01.2026 | 11,50 | 11,50 | 11,40 | 11,40 | -2,56% | 439,00 |
| 20.01.2026 | 11,80 | 12,10 | 11,30 | 11,70 | -0,85% | 2.825,00 |
| 19.01.2026 | 11,60 | 11,80 | 11,60 | 11,80 | 3,51% | 814,00 |
| 16.01.2026 | 11,20 | 11,50 | 11,20 | 11,40 | 0,00% | 3.325,00 |
| 15.01.2026 | 11,30 | 11,40 | 11,30 | 11,40 | -0,87% | 1.500,00 |
| 14.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | 1.720,00 |
| 13.01.2026 | 11,90 | 11,90 | 11,70 | 11,70 | -0,85% | 771,00 |
| 12.01.2026 | 11,90 | 11,90 | 11,70 | 11,80 | -2,48% | 856,00 |
| 09.01.2026 | 12,10 | 12,10 | 12,00 | 12,10 | 0,00% | 210,00 |
| 08.01.2026 | 11,90 | 12,10 | 11,90 | 12,10 | 2,54% | 587,00 |
| 07.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 06.01.2026 | 11,80 | 11,80 | 11,60 | 11,80 | 0,85% | 151,00 |
| 05.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 02.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 223,00 |
| 30.12.2025 | 11,60 | 11,80 | 11,60 | 11,80 | 0,00% | 567,00 |
| 29.12.2025 | 11,80 | 11,80 | 11,40 | 11,80 | -0,84% | 4.776,00 |
| 23.12.2025 | 11,80 | 12,10 | 11,80 | 11,90 | -0,83% | 423,00 |
| 22.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 105,00 |
| 19.12.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | 372,00 |
| 18.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 280,00 |
| 17.12.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 0,00% | 678,00 |
| 16.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 15.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 89,00 |
| 12.12.2025 | 11,40 | 11,90 | 11,40 | 11,90 | 2,59% | 1.478,00 |
| 11.12.2025 | 11,70 | 11,70 | 11,40 | 11,60 | 0,00% | 941,00 |
| 10.12.2025 | 11,80 | 11,80 | 11,60 | 11,60 | 0,00% | 30,00 |
| 09.12.2025 | 12,00 | 12,00 | 11,60 | 11,60 | -4,92% | 1.890,00 |
| 08.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 05.12.2025 | 12,30 | 12,60 | 12,30 | 12,30 | 0,82% | 124,00 |
| 04.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 03.12.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 0,00% | 209,00 |
| 02.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 80,00 |
| 01.12.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,00% | 880,00 |
| 28.11.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 0,00% | 120,00 |
| 27.11.2025 | 12,20 | 12,30 | 12,20 | 12,20 | -1,61% | 1.300,00 |
| 26.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 25.11.2025 | 12,40 | 12,70 | 11,80 | 12,30 | -2,38% | 4.428,00 |
| 24.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 21.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 20.11.2025 | 12,40 | 12,50 | 12,40 | 12,50 | -0,79% | 80,00 |
| 19.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 151,00 |
| 18.11.2025 | 12,30 | 13,00 | 12,30 | 12,80 | 4,92% | 1.259,00 |
| 17.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 500,00 |
| 14.11.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 1,65% | 500,00 |
| 13.11.2025 | 12,40 | 12,40 | 12,10 | 12,10 | -3,97% | 814,00 |
| 12.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 11.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 10.11.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 2,44% | 890,00 |
| 07.11.2025 | 12,70 | 12,70 | 12,10 | 12,30 | -3,91% | 2.688,00 |
| 06.11.2025 | 13,00 | 13,00 | 12,80 | 12,80 | 0,00% | 75,00 |
| 05.11.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -2,29% | 350,00 |
| 04.11.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 0,00% | 575,00 |
| 03.11.2025 | 13,00 | 13,10 | 13,00 | 13,10 | -0,76% | 391,00 |
| 31.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 30.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 29.10.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 1,54% | 534,00 |
| 28.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 535,00 |
| 27.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 64,00 |
| 24.10.2025 | 12,60 | 12,90 | 12,60 | 12,90 | 2,38% | 440,00 |
| 23.10.2025 | 12,30 | 12,60 | 12,30 | 12,60 | -0,79% | 1.439,00 |
| 22.10.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 2,42% | 801,00 |
| 21.10.2025 | 12,20 | 12,90 | 12,10 | 12,40 | 0,81% | 1.165,00 |
| 20.10.2025 | 13,60 | 13,60 | 12,30 | 12,30 | -4,65% | 2.565,00 |
| 17.10.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -2,27% | 5.184,00 |
| 16.10.2025 | 13,50 | 15,40 | 11,20 | 13,20 | -2,94% | 42.775,00 |
| 15.10.2025 | 13,80 | 13,80 | 13,60 | 13,60 | 0,00% | 181,00 |
| 14.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 13.10.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 0,74% | 410,00 |
| 10.10.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 3,05% | 1.200,00 |
| 09.10.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 0,00% | 868,00 |
| 08.10.2025 | 13,70 | 13,70 | 13,10 | 13,10 | -5,07% | 2.170,00 |
| 07.10.2025 | 14,30 | 14,30 | 13,40 | 13,80 | -1,43% | 713,00 |
| 06.10.2025 | 13,10 | 15,50 | 13,00 | 14,00 | 7,69% | 5.438,00 |
| 03.10.2025 | 13,00 | 13,10 | 13,00 | 13,00 | -5,11% | 750,00 |
| 02.10.2025 | 13,00 | 13,70 | 13,00 | 13,70 | 5,38% | 2.799,00 |
| 01.10.2025 | 12,90 | 13,40 | 12,90 | 13,00 | -3,70% | 129,00 |
| 30.09.2025 | 13,00 | 13,50 | 13,00 | 13,50 | 2,27% | 179,00 |
| 29.09.2025 | 13,15 | 13,20 | 13,15 | 13,20 | 2,33% | - |
| 26.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 132,00 |
| 25.09.2025 | 13,40 | 13,40 | 12,90 | 12,90 | -3,73% | 130,00 |
| 24.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,90% | 2,00 |
| 23.09.2025 | 13,40 | 13,50 | 13,10 | 13,15 | 0,38% | - |
| 22.09.2025 | 13,40 | 13,40 | 13,10 | 13,10 | 0,77% | 650,00 |
| 19.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | 80,00 |
| 18.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 379,00 |
| 17.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | 10,00 |
| 16.09.2025 | 13,40 | 13,70 | 13,00 | 13,00 | -2,26% | 730,00 |
| 15.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 50,00 |
| 12.09.2025 | 13,80 | 13,80 | 13,10 | 13,10 | -4,38% | 1.445,00 |
| 11.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 8,00 |
| 10.09.2025 | 13,80 | 13,80 | 13,20 | 13,70 | 2,24% | 20,00 |
| 09.09.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 2,29% | 125,00 |