13,275€
-0,56%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 12.11.2024 | 13,45 | 13,45 | 13,05 | 13,30 | -2,56% | 621,00 |
| 11.11.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 08.11.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 07.11.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 06.11.2024 | 13,50 | 13,75 | 13,50 | 13,65 | -0,36% | 67,00 |
| 05.11.2024 | 13,80 | 13,80 | 13,50 | 13,70 | -2,14% | 433,00 |
| 04.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 01.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 31.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,36% | - |
| 30.10.2024 | 14,20 | 14,30 | 14,05 | 14,05 | -2,77% | 381,00 |
| 29.10.2024 | 14,05 | 14,45 | 13,70 | 14,45 | 4,33% | 460,00 |
| 28.10.2024 | 14,15 | 14,15 | 13,65 | 13,85 | -0,36% | 1.303,00 |
| 25.10.2024 | 14,10 | 14,60 | 13,90 | 13,90 | 0,36% | 818,00 |
| 24.10.2024 | 13,50 | 13,85 | 13,50 | 13,85 | 4,53% | 392,00 |
| 23.10.2024 | 13,00 | 13,25 | 13,00 | 13,25 | 3,11% | 1.318,00 |
| 22.10.2024 | 12,70 | 12,85 | 12,70 | 12,85 | 2,80% | 981,00 |
| 21.10.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -2,34% | 300,00 |
| 18.10.2024 | 12,70 | 12,80 | 12,50 | 12,80 | -0,39% | 1.430,00 |
| 17.10.2024 | 12,50 | 12,85 | 12,50 | 12,85 | 1,18% | 405,00 |
| 16.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 15.10.2024 | 12,65 | 12,80 | 12,65 | 12,70 | -1,17% | 240,00 |
| 14.10.2024 | 13,00 | 13,00 | 12,85 | 12,85 | 0,00% | 50,00 |
| 11.10.2024 | 12,90 | 13,00 | 12,85 | 12,85 | 0,78% | 260,00 |
| 10.10.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 1,19% | 111,00 |
| 09.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 08.10.2024 | 12,55 | 12,75 | 12,55 | 12,60 | 0,40% | 2.071,00 |
| 07.10.2024 | 12,75 | 12,75 | 12,55 | 12,55 | -2,71% | 388,00 |
| 04.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 03.10.2024 | 12,75 | 12,90 | 12,75 | 12,90 | 0,00% | 3,00 |
| 02.10.2024 | 12,95 | 12,95 | 12,90 | 12,90 | 0,00% | 107,00 |
| 01.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 125,00 |
| 30.09.2024 | 12,90 | 13,00 | 12,90 | 12,90 | 0,00% | 25,00 |
| 27.09.2024 | 12,75 | 13,00 | 12,75 | 12,90 | 1,98% | 800,00 |
| 26.09.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | - |
| 25.09.2024 | 12,40 | 12,65 | 12,40 | 12,65 | -0,39% | 10,00 |
| 24.09.2024 | 12,65 | 12,70 | 12,65 | 12,70 | -1,17% | 390,00 |
| 23.09.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 20.09.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 19.09.2024 | 12,70 | 12,85 | 12,70 | 12,85 | 1,98% | 608,00 |
| 18.09.2024 | 12,70 | 12,75 | 12,45 | 12,60 | -1,95% | 629,00 |
| 17.09.2024 | 12,90 | 12,90 | 12,85 | 12,85 | 0,39% | 1.030,00 |
| 16.09.2024 | 12,70 | 12,85 | 12,65 | 12,80 | -0,39% | 1.066,00 |
| 13.09.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 12.09.2024 | 12,50 | 12,85 | 12,50 | 12,85 | 3,21% | 1.240,00 |
| 11.09.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 0,40% | - |
| 10.09.2024 | 12,50 | 12,55 | 12,40 | 12,40 | 0,40% | 112,00 |
| 09.09.2024 | 12,45 | 12,50 | 12,35 | 12,35 | 0,00% | 319,00 |
| 06.09.2024 | 12,50 | 12,55 | 12,35 | 12,35 | -1,59% | 1.346,00 |
| 05.09.2024 | 12,65 | 12,85 | 12,55 | 12,55 | -1,95% | 136,00 |
| 04.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 03.09.2024 | 13,30 | 13,30 | 12,80 | 12,80 | -2,29% | 1.546,00 |
| 02.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 30.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 29.08.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -2,96% | 475,00 |
| 28.08.2024 | 13,60 | 13,60 | 13,50 | 13,50 | -1,46% | 155,00 |
| 27.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 26.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 23.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 22.08.2024 | 13,65 | 13,80 | 13,65 | 13,80 | -0,36% | 37,00 |
| 21.08.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,36% | - |
| 20.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | - |
| 19.08.2024 | 13,45 | 14,00 | 13,45 | 13,75 | 0,73% | 656,00 |
| 16.08.2024 | 13,80 | 13,80 | 13,65 | 13,65 | 0,37% | 249,00 |
| 15.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 14.08.2024 | 13,40 | 13,80 | 13,40 | 13,80 | 4,55% | 148,00 |