13,575€
1,31%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |