12,600€
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,56% | 64,00 |
| 24.10.2025 | 12,80 | 13,10 | 12,80 | 12,80 | 0,79% | 205,00 |
| 23.10.2025 | 12,70 | 13,20 | 12,50 | 12,70 | 0,79% | 1.008,00 |
| 22.10.2025 | 12,40 | 12,70 | 12,40 | 12,60 | -5,26% | 125,00 |
| 21.10.2025 | 12,70 | 13,30 | 12,20 | 13,30 | 4,72% | 6.466,00 |
| 20.10.2025 | 12,60 | 12,80 | 11,80 | 12,70 | -1,55% | 3.362,00 |
| 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 | 1,49% | 410,00 |
| 10.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 09.10.2025 | 13,20 | 13,40 | 13,00 | 13,40 | 1,52% | 1.718,00 |
| 08.10.2025 | 13,40 | 13,40 | 13,20 | 13,20 | -2,94% | 4.379,00 |
| 07.10.2025 | 13,90 | 13,90 | 13,50 | 13,60 | -3,55% | 4.670,00 |
| 06.10.2025 | 13,40 | 15,30 | 13,40 | 14,10 | 6,82% | 15.317,00 |
| 03.10.2025 | 13,00 | 13,30 | 13,00 | 13,20 | -1,49% | 293,00 |
| 02.10.2025 | 13,10 | 13,80 | 13,00 | 13,40 | 1,52% | 7.445,00 |
| 01.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 30.09.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 0,00% | 170,00 |
| 29.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 26.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 25.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 24.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 23.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | 374,00 |
| 22.09.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | 21,00 |
| 19.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 18.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 17.09.2025 | 13,30 | 13,40 | 13,20 | 13,40 | -0,74% | 80,00 |
| 16.09.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 0,00% | 65,00 |
| 15.09.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 0,00% | 25,00 |
| 12.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 05.09.2025 | 13,40 | 13,40 | 13,20 | 13,40 | -1,47% | 194,00 |
| 04.09.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 1,49% | 537,00 |
| 03.09.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 0,00% | 10,00 |
| 02.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 01.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 29.08.2025 | 13,30 | 13,40 | 13,30 | 13,40 | -0,74% | 20,00 |
| 28.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 100,00 |
| 27.08.2025 | 14,00 | 14,00 | 13,50 | 13,50 | -2,17% | 535,00 |
| 26.08.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 0,73% | 662,00 |
| 25.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 22.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 21.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 811,00 |
| 20.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 19.08.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 0,00% | 150,00 |
| 18.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 15.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 14.08.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 3,10% | 899,00 |
| 13.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 12.08.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 0,78% | 21,00 |
| 11.08.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -2,27% | 347,00 |
| 08.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 07.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 06.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 05.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 04.08.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -2,24% | 393,00 |
| 01.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 31.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 30.07.2025 | 13,40 | 13,50 | 13,40 | 13,40 | 1,52% | 332,00 |
| 29.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 28.07.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 2,33% | 385,00 |
| 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 |