12,650€
-0,39%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,75 | 13,10 | 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% | - |
| 25.03.2025 | 12,60 | 12,80 | 12,60 | 12,80 | -6,57% | - |
| 24.03.2025 | 13,40 | 13,70 | 13,40 | 13,70 | 3,79% | - |
| 21.03.2025 | 13,15 | 13,20 | 13,15 | 13,20 | 0,00% | - |
| 20.03.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | - |
| 19.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 18.03.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 5,69% | 77,00 |
| 17.03.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -5,02% | - |
| 14.03.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,39% | - |
| 13.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,39% | - |
| 12.03.2025 | 12,75 | 12,85 | 12,75 | 12,85 | -0,77% | - |
| 11.03.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -0,38% | - |
| 10.03.2025 | 13,00 | 13,00 | 12,75 | 13,00 | 2,36% | 5,00 |
| 07.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 06.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,72% | - |
| 05.03.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 04.03.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 1,18% | - |
| 03.03.2025 | 12,85 | 13,00 | 12,70 | 12,70 | -2,31% | - |
| 28.02.2025 | 12,85 | 13,00 | 12,85 | 13,00 | 0,00% | - |
| 27.02.2025 | 13,15 | 13,15 | 13,00 | 13,00 | 0,00% | - |
| 26.02.2025 | 13,15 | 13,15 | 13,00 | 13,00 | 1,17% | - |
| 25.02.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -2,65% | - |
| 24.02.2025 | 12,85 | 13,20 | 12,85 | 13,20 | 1,15% | - |
| 21.02.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -0,76% | - |
| 20.02.2025 | 13,05 | 13,15 | 13,05 | 13,15 | -0,38% | - |
| 19.02.2025 | 13,15 | 13,20 | 13,15 | 13,20 | -3,30% | - |
| 18.02.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 17.02.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 14.02.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -0,36% | - |
| 13.02.2025 | 13,65 | 13,70 | 13,65 | 13,70 | 0,37% | - |
| 12.02.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -0,73% | - |
| 11.02.2025 | 13,65 | 13,75 | 13,65 | 13,75 | 0,00% | - |
| 10.02.2025 | 13,65 | 13,75 | 13,65 | 13,75 | 0,73% | - |
| 07.02.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -1,09% | - |
| 06.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 05.02.2025 | 13,85 | 14,00 | 13,85 | 14,00 | 1,82% | - |
| 04.02.2025 | 13,65 | 13,75 | 13,65 | 13,75 | 0,00% | - |
| 03.02.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -0,72% | - |
| 31.01.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 0,36% | - |
| 30.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 29.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 28.01.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 2,92% | - |
| 27.01.2025 | 13,65 | 13,70 | 13,65 | 13,70 | 0,37% | - |
| 24.01.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,74% | - |
| 23.01.2025 | 13,65 | 13,65 | 13,55 | 13,55 | 0,00% | - |
| 22.01.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -1,09% | - |
| 21.01.2025 | 13,65 | 13,70 | 13,65 | 13,70 | 0,00% | - |
| 20.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,79% | - |
| 17.01.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 2,20% | - |
| 16.01.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -1,80% | - |
| 15.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |