12,000€
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | 11,00 |
| 08.04.2025 | 11,90 | 12,20 | 11,90 | 12,00 | 4,35% | 801,00 |
| 07.04.2025 | 11,80 | 13,00 | 11,50 | 11,50 | -7,26% | 290,00 |
| 04.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | 122,00 |
| 03.04.2025 | 12,00 | 12,35 | 12,00 | 12,35 | -4,63% | 574,00 |
| 02.04.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -0,77% | - |
| 01.04.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,77% | - |
| 31.03.2025 | 12,85 | 12,95 | 12,85 | 12,95 | -0,38% | 295,00 |
| 28.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 27.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 26.03.2025 | 12,75 | 13,35 | 12,75 | 13,00 | 0,00% | 558,00 |
| 25.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 24.03.2025 | 13,75 | 13,75 | 13,00 | 13,00 | -6,14% | 1.197,00 |
| 21.03.2025 | 13,30 | 14,00 | 13,30 | 13,85 | 3,36% | 460,00 |
| 20.03.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | 399,00 |
| 19.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | - |
| 18.03.2025 | 13,00 | 13,55 | 13,00 | 13,55 | 2,65% | 1.749,00 |
| 17.03.2025 | 12,40 | 13,30 | 12,30 | 13,20 | 5,18% | 3.058,00 |
| 14.03.2025 | 13,10 | 13,10 | 12,45 | 12,55 | -5,28% | 2.147,00 |
| 13.03.2025 | 13,00 | 13,45 | 13,00 | 13,25 | 0,38% | 1.284,00 |
| 12.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,15% | 350,00 |
| 11.03.2025 | 13,10 | 13,20 | 13,05 | 13,05 | 0,00% | 103,00 |
| 10.03.2025 | 12,75 | 13,05 | 12,75 | 13,05 | 0,00% | 10,00 |
| 07.03.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 06.03.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 1,16% | 500,00 |
| 05.03.2025 | 13,05 | 13,05 | 12,50 | 12,90 | 0,39% | 1.117,00 |
| 04.03.2025 | 12,95 | 12,95 | 12,70 | 12,85 | -0,77% | 70,00 |
| 03.03.2025 | 13,00 | 13,00 | 12,80 | 12,95 | -1,52% | 502,00 |
| 28.02.2025 | 13,00 | 13,15 | 13,00 | 13,15 | 0,00% | 8,00 |
| 27.02.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 26.02.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | 55,00 |
| 25.02.2025 | 13,30 | 13,30 | 13,15 | 13,15 | -0,75% | 1,00 |
| 24.02.2025 | 13,20 | 13,25 | 13,20 | 13,25 | -1,12% | 120,00 |
| 21.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 20.02.2025 | 13,15 | 13,45 | 13,15 | 13,30 | -0,37% | 200,00 |
| 19.02.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
| 18.02.2025 | 13,55 | 13,65 | 13,35 | 13,35 | -2,20% | 970,00 |
| 17.02.2025 | 13,60 | 13,65 | 13,60 | 13,65 | 0,00% | 200,00 |
| 14.02.2025 | 13,55 | 13,65 | 13,55 | 13,65 | -1,09% | 136,00 |
| 13.02.2025 | 13,80 | 13,80 | 13,65 | 13,80 | 0,36% | 480,00 |
| 12.02.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | - |
| 11.02.2025 | 13,70 | 13,75 | 13,70 | 13,75 | -1,08% | 140,00 |
| 10.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 07.02.2025 | 13,95 | 13,95 | 13,90 | 13,90 | 1,09% | 170,00 |
| 06.02.2025 | 13,80 | 13,80 | 13,75 | 13,75 | -2,14% | 150,00 |
| 05.02.2025 | 14,20 | 14,20 | 14,05 | 14,05 | -0,35% | 565,00 |
| 04.02.2025 | 13,75 | 14,20 | 13,75 | 14,10 | 1,08% | 1.386,00 |
| 03.02.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -0,71% | 200,00 |
| 31.01.2025 | 13,95 | 14,05 | 13,95 | 14,05 | 0,36% | 100,00 |
| 30.01.2025 | 13,80 | 14,00 | 13,80 | 14,00 | -0,71% | 364,00 |
| 29.01.2025 | 14,10 | 14,15 | 14,10 | 14,10 | 0,36% | 200,00 |
| 28.01.2025 | 14,10 | 14,20 | 14,05 | 14,05 | -1,75% | 465,00 |
| 27.01.2025 | 13,80 | 14,35 | 13,80 | 14,30 | 4,00% | 1.447,00 |
| 24.01.2025 | 13,55 | 13,75 | 13,55 | 13,75 | -0,36% | 90,00 |
| 23.01.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 1,47% | 235,00 |
| 22.01.2025 | 13,80 | 13,80 | 13,55 | 13,60 | -1,81% | 2.327,00 |
| 21.01.2025 | 13,70 | 14,10 | 13,70 | 13,85 | -1,77% | 1.184,00 |
| 20.01.2025 | 14,05 | 14,10 | 14,05 | 14,10 | 0,36% | 2,00 |
| 17.01.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 0,36% | 10,00 |
| 16.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 15,00 |
| 15.01.2025 | 13,95 | 14,00 | 13,95 | 14,00 | 0,72% | 100,00 |
| 14.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,09% | - |
| 13.01.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | - |
| 10.01.2025 | 13,65 | 13,75 | 13,55 | 13,75 | 1,48% | 1.310,00 |
| 09.01.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 08.01.2025 | 13,45 | 13,55 | 13,45 | 13,55 | 2,26% | 341,00 |
| 07.01.2025 | 13,35 | 13,35 | 13,05 | 13,25 | -2,57% | 700,00 |
| 06.01.2025 | 13,75 | 13,75 | 13,60 | 13,60 | 0,00% | 207,00 |
| 03.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 02.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 19,00 |
| 30.12.2024 | 13,40 | 13,60 | 13,25 | 13,40 | -1,47% | 1.636,00 |
| 27.12.2024 | 13,75 | 13,75 | 13,60 | 13,60 | -1,09% | 286,00 |
| 23.12.2024 | 13,80 | 13,95 | 13,70 | 13,75 | -0,72% | 1.831,00 |
| 20.12.2024 | 13,75 | 13,85 | 13,75 | 13,85 | 0,36% | 648,00 |
| 19.12.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -1,43% | 652,00 |
| 18.12.2024 | 14,00 | 14,00 | 13,95 | 14,00 | 0,36% | 231,00 |
| 17.12.2024 | 13,80 | 13,95 | 13,75 | 13,95 | -1,06% | 300,00 |
| 16.12.2024 | 13,80 | 14,25 | 13,80 | 14,10 | 1,08% | 316,00 |
| 13.12.2024 | 13,95 | 13,95 | 13,90 | 13,95 | 0,36% | 98,00 |
| 12.12.2024 | 13,90 | 14,15 | 13,80 | 13,90 | 0,00% | 1.071,00 |
| 11.12.2024 | 14,10 | 14,10 | 13,90 | 13,90 | -0,71% | 394,00 |
| 10.12.2024 | 14,10 | 14,15 | 14,00 | 14,00 | -0,71% | 404,00 |
| 09.12.2024 | 14,30 | 14,40 | 14,10 | 14,10 | -0,70% | 814,00 |
| 06.12.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 3,27% | 105,00 |
| 05.12.2024 | 13,80 | 13,90 | 13,60 | 13,75 | -0,36% | 542,00 |
| 04.12.2024 | 13,75 | 13,80 | 13,75 | 13,80 | 0,00% | 1.703,00 |
| 03.12.2024 | 13,80 | 13,80 | 13,75 | 13,80 | 0,00% | 307,00 |
| 02.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 29.11.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 0,73% | 15,00 |
| 28.11.2024 | 13,60 | 13,70 | 13,60 | 13,70 | 0,00% | 1.200,00 |
| 27.11.2024 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | 4,00 |
| 26.11.2024 | 13,80 | 13,80 | 13,55 | 13,70 | 0,00% | 20,00 |
| 25.11.2024 | 13,55 | 13,80 | 13,55 | 13,70 | 1,86% | 566,00 |
| 22.11.2024 | 13,55 | 13,55 | 13,45 | 13,45 | -0,74% | 50,00 |
| 21.11.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,74% | 378,00 |
| 20.11.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | - |
| 19.11.2024 | 13,30 | 13,45 | 13,30 | 13,45 | 0,37% | 50,00 |
| 18.11.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | 1.136,00 |
| 15.11.2024 | 13,35 | 13,40 | 13,35 | 13,40 | 0,75% | 716,00 |
| 14.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |