14,075€
1,62%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -0,72% | - |
| 19.12.2024 | 13,95 | 13,95 | 13,85 | 13,85 | 2,21% | 80,00 |
| 18.12.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -1,81% | - |
| 17.12.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 1,47% | - |
| 16.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,09% | - |
| 13.12.2024 | 13,35 | 13,75 | 13,35 | 13,75 | -0,72% | - |
| 12.12.2024 | 13,65 | 13,85 | 13,65 | 13,85 | -1,42% | - |
| 11.12.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -0,35% | - |
| 10.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 09.12.2024 | 13,80 | 14,10 | 13,80 | 14,10 | 2,55% | - |
| 06.12.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 1,85% | - |
| 05.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,82% | - |
| 04.12.2024 | 13,55 | 13,75 | 13,55 | 13,75 | 0,00% | - |
| 03.12.2024 | 13,55 | 13,75 | 13,55 | 13,75 | 0,00% | - |
| 02.12.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 1,10% | - |
| 29.11.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 1,87% | - |
| 28.11.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -1,48% | - |
| 27.11.2024 | 13,35 | 13,55 | 13,35 | 13,55 | 0,00% | - |
| 26.11.2024 | 13,75 | 13,75 | 13,55 | 13,55 | 3,04% | - |
| 25.11.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -1,50% | - |
| 22.11.2024 | 13,15 | 13,35 | 13,15 | 13,35 | 0,38% | - |
| 21.11.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 1,53% | - |
| 20.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 19.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 18.11.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 0,76% | - |
| 15.11.2024 | 13,05 | 13,20 | 13,05 | 13,20 | 0,00% | - |
| 14.11.2024 | 13,05 | 13,20 | 13,05 | 13,20 | 2,33% | - |
| 13.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,64% | - |
| 12.11.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 11.11.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,76% | - |
| 08.11.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -2,23% | - |
| 07.11.2024 | 13,25 | 13,45 | 13,25 | 13,45 | 0,00% | - |
| 06.11.2024 | 13,35 | 13,45 | 13,35 | 13,45 | -1,10% | - |
| 05.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 04.11.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | - |
| 01.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 31.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 30.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 29.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -3,20% | - |
| 28.10.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 3,31% | - |
| 25.10.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 3,42% | - |
| 24.10.2024 | 12,85 | 13,15 | 12,85 | 13,15 | 3,95% | - |
| 23.10.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 2,85% | - |
| 22.10.2024 | 12,45 | 12,45 | 12,30 | 12,30 | -2,38% | - |
| 21.10.2024 | 12,45 | 12,60 | 12,45 | 12,60 | 2,02% | - |
| 18.10.2024 | 12,65 | 12,70 | 12,35 | 12,35 | -2,37% | 650,00 |
| 17.10.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 1,20% | - |
| 16.10.2024 | 12,30 | 12,50 | 12,30 | 12,50 | -1,19% | - |
| 15.10.2024 | 12,45 | 12,65 | 12,45 | 12,65 | 0,00% | - |
| 14.10.2024 | 12,45 | 12,65 | 12,45 | 12,65 | 0,40% | - |
| 11.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 10.10.2024 | 12,60 | 12,60 | 12,40 | 12,40 | 0,00% | - |
| 09.10.2024 | 12,60 | 12,60 | 12,40 | 12,40 | 0,40% | - |
| 08.10.2024 | 12,60 | 12,60 | 12,35 | 12,35 | -1,98% | - |
| 07.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,18% | - |
| 04.10.2024 | 12,55 | 12,75 | 12,55 | 12,75 | 0,00% | - |
| 03.10.2024 | 12,60 | 12,75 | 12,60 | 12,75 | 0,00% | - |
| 02.10.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -0,39% | - |
| 01.10.2024 | 12,55 | 12,80 | 12,55 | 12,80 | 0,39% | - |
| 30.09.2024 | 12,60 | 12,75 | 12,60 | 12,75 | 1,59% | - |
| 27.09.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,00% | - |
| 26.09.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 1,21% | - |
| 25.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,75% | - |
| 24.09.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -0,78% | - |
| 23.09.2024 | 12,75 | 12,85 | 12,75 | 12,85 | 0,78% | - |
| 20.09.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 4,08% | - |
| 19.09.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -3,54% | - |
| 18.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 17.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,19% | - |
| 16.09.2024 | 12,55 | 12,65 | 12,55 | 12,65 | -0,78% | - |
| 13.09.2024 | 12,55 | 12,75 | 12,55 | 12,75 | 4,94% | - |
| 12.09.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -5,08% | - |
| 11.09.2024 | 12,10 | 13,20 | 12,10 | 12,80 | 4,92% | 860,00 |
| 10.09.2024 | 12,00 | 12,20 | 12,00 | 12,20 | -0,81% | - |
| 09.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 06.09.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -1,98% | 400,00 |
| 05.09.2024 | 12,50 | 12,65 | 12,50 | 12,65 | 0,00% | 100,00 |
| 04.09.2024 | 12,55 | 12,65 | 12,55 | 12,65 | -2,32% | - |
| 03.09.2024 | 13,00 | 13,00 | 12,95 | 12,95 | -1,15% | - |
| 02.09.2024 | 12,70 | 13,10 | 12,70 | 13,10 | -0,38% | - |
| 30.08.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -1,13% | - |
| 29.08.2024 | 13,40 | 13,40 | 13,30 | 13,30 | 0,00% | - |
| 28.08.2024 | 13,25 | 13,30 | 13,25 | 13,30 | -2,21% | - |
| 27.08.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 1,49% | - |
| 26.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 23.08.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 1,12% | - |
| 22.08.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -1,47% | - |
| 21.08.2024 | 13,00 | 13,65 | 13,00 | 13,65 | 0,00% | - |
| 20.08.2024 | 13,35 | 13,65 | 13,35 | 13,65 | 1,49% | - |
| 19.08.2024 | 13,35 | 13,45 | 13,35 | 13,45 | 0,00% | - |
| 16.08.2024 | 13,25 | 13,45 | 13,25 | 13,45 | 0,00% | - |
| 15.08.2024 | 13,30 | 13,45 | 13,30 | 13,45 | 1,89% | - |
| 14.08.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 1,15% | - |
| 13.08.2024 | 12,90 | 13,05 | 12,90 | 13,05 | 0,38% | - |
| 12.08.2024 | 13,40 | 13,40 | 13,00 | 13,00 | 2,77% | - |
| 09.08.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 1,61% | - |
| 08.08.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -1,58% | - |
| 07.08.2024 | 12,95 | 12,95 | 12,60 | 12,65 | 1,20% | - |
| 06.08.2024 | 12,35 | 12,50 | 12,35 | 12,50 | -1,96% | - |
| 05.08.2024 | 13,10 | 13,15 | 12,75 | 12,75 | -4,14% | - |