13,150€
3,54%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 14.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 13.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 12.08.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 11.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 08.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 07.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 06.08.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 0,00% | - |
| 05.08.2025 | 12,60 | 13,00 | 12,60 | 13,00 | -1,52% | - |
| 04.08.2025 | 12,80 | 13,20 | 12,80 | 13,20 | 2,33% | - |
| 01.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 31.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 30.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 29.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 28.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 25.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 24.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 23.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 22.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 21.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 18.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 17.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 16.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 15.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 14.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 11.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 10.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 09.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 08.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 07.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -5,22% | - |
| 04.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 03.07.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 4,65% | - |
| 02.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 01.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 30.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 27.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 26.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 25.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 24.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 23.06.2025 | 12,30 | 12,70 | 12,30 | 12,70 | 0,00% | - |
| 20.06.2025 | 12,30 | 12,70 | 12,30 | 12,70 | 2,42% | - |
| 19.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 18.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 17.06.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 1,63% | - |
| 16.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | - |
| 13.06.2025 | 12,50 | 12,50 | 11,80 | 11,80 | -2,48% | - |
| 12.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | - |
| 11.06.2025 | 12,30 | 12,60 | 12,30 | 12,60 | -0,79% | - |
| 10.06.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | - |
| 09.06.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 06.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 05.06.2025 | 12,40 | 12,60 | 12,40 | 12,60 | -0,79% | - |
| 04.06.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | - |
| 03.06.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 02.06.2025 | 12,50 | 12,60 | 12,50 | 12,60 | -0,79% | - |
| 30.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 29.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 28.05.2025 | 12,60 | 12,70 | 12,20 | 12,20 | -1,61% | 1.010,00 |
| 27.05.2025 | 13,00 | 13,00 | 12,40 | 12,40 | -4,62% | 1.500,00 |
| 26.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 26,00 |
| 23.05.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -0,78% | - |
| 22.05.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | - |
| 21.05.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | - |
| 20.05.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | - |
| 19.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 16.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 15.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 14.05.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -1,55% | - |
| 13.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 12.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 09.05.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -1,55% | - |
| 08.05.2025 | 12,70 | 12,90 | 12,70 | 12,90 | -3,01% | - |
| 07.05.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 3,10% | - |
| 06.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 05.05.2025 | 12,50 | 12,90 | 12,50 | 12,90 | 3,20% | - |
| 02.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 30.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 29.04.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | - |
| 28.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 25.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 24.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 23.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 22.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 17.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 16.04.2025 | 12,10 | 12,10 | 11,90 | 11,90 | 0,00% | - |
| 15.04.2025 | 12,80 | 12,80 | 11,80 | 11,90 | -1,65% | 6,00 |
| 14.04.2025 | 12,35 | 12,35 | 11,95 | 12,10 | -2,42% | - |
| 11.04.2025 | 12,15 | 12,40 | 12,15 | 12,40 | -3,88% | - |
| 10.04.2025 | 12,45 | 12,90 | 12,45 | 12,90 | 22,27% | - |
| 09.04.2025 | 12,10 | 12,90 | 10,55 | 10,55 | -11,34% | - |
| 08.04.2025 | 12,80 | 12,90 | 11,80 | 11,90 | 13,33% | - |
| 07.04.2025 | 11,50 | 11,50 | 10,50 | 10,50 | -11,02% | - |
| 04.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 03.04.2025 | 12,60 | 12,60 | 11,90 | 11,90 | -6,67% | - |
| 02.04.2025 | 12,65 | 12,75 | 12,65 | 12,75 | 0,00% | - |
| 01.04.2025 | 12,40 | 12,75 | 12,40 | 12,75 | 0,00% | - |
| 31.03.2025 | 12,70 | 12,85 | 12,70 | 12,75 | -0,39% | - |
| 28.03.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,00% | - |
| 27.03.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,00% | - |
| 26.03.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,00% | - |