13,650€
0,37%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,70 | 13,80 | 13,60 | 13,65 | 0,37% | - |
| 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 |
| 08.09.2025 | 13,10 | 13,60 | 13,10 | 13,10 | -2,96% | 340,00 |
| 05.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,37% | 100,00 |
| 04.09.2025 | 13,40 | 13,60 | 13,35 | 13,55 | 2,65% | - |
| 03.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | 101,00 |
| 02.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | 57,00 |
| 01.09.2025 | 13,10 | 13,40 | 13,10 | 13,10 | -0,76% | 280,00 |
| 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 |