13,825€
0,91%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 13,95 | 14,13 | 13,83 | 13,90 | -0,71% | - |
| 20.01.2025 | 14,08 | 14,08 | 13,88 | 14,00 | -1,58% | - |
| 17.01.2025 | 13,93 | 14,23 | 13,80 | 14,23 | 1,25% | 5.250,00 |
| 16.01.2025 | 13,88 | 14,08 | 13,85 | 14,05 | 0,36% | - |
| 15.01.2025 | 13,70 | 14,03 | 13,70 | 14,00 | 1,08% | - |
| 14.01.2025 | 13,60 | 13,88 | 13,53 | 13,85 | 0,54% | - |
| 13.01.2025 | 13,68 | 13,83 | 13,60 | 13,78 | 0,36% | - |
| 10.01.2025 | 13,45 | 13,75 | 13,30 | 13,73 | 2,04% | - |
| 09.01.2025 | 13,35 | 13,53 | 13,25 | 13,45 | 0,19% | - |
| 08.01.2025 | 13,45 | 13,73 | 13,20 | 13,43 | -0,37% | - |
| 07.01.2025 | 13,43 | 13,60 | 13,10 | 13,48 | -0,74% | - |
| 06.01.2025 | 13,58 | 13,73 | 13,45 | 13,58 | 0,37% | - |
| 03.01.2025 | 13,20 | 13,55 | 13,18 | 13,53 | 2,08% | - |
| 02.01.2025 | 13,38 | 13,60 | 13,25 | 13,25 | -1,12% | - |
| 30.12.2024 | 13,58 | 13,83 | 13,28 | 13,40 | -1,65% | 1.600,00 |
| 27.12.2024 | 13,70 | 13,75 | 13,58 | 13,63 | -0,91% | - |
| 23.12.2024 | 13,85 | 13,88 | 13,50 | 13,75 | -1,43% | - |
| 20.12.2024 | 13,75 | 13,95 | 13,75 | 13,95 | 1,27% | - |
| 19.12.2024 | 14,08 | 14,08 | 13,78 | 13,78 | -1,96% | - |
| 18.12.2024 | 13,68 | 14,08 | 13,65 | 14,05 | 2,74% | 4.560,00 |
| 17.12.2024 | 14,03 | 14,13 | 13,68 | 13,68 | -2,15% | - |
| 16.12.2024 | 13,90 | 14,08 | 13,78 | 13,98 | 0,00% | - |
| 13.12.2024 | 13,73 | 13,98 | 13,38 | 13,98 | 0,00% | - |
| 12.12.2024 | 13,90 | 14,15 | 13,73 | 13,98 | -0,89% | - |
| 11.12.2024 | 14,03 | 14,20 | 13,93 | 14,10 | -0,88% | - |
| 10.12.2024 | 14,25 | 14,25 | 14,00 | 14,23 | -0,18% | - |
| 09.12.2024 | 14,18 | 14,38 | 14,10 | 14,25 | 1,06% | - |
| 06.12.2024 | 13,40 | 14,18 | 13,40 | 14,10 | 2,17% | - |
| 05.12.2024 | 13,75 | 14,03 | 13,73 | 13,80 | 0,36% | - |
| 04.12.2024 | 13,78 | 13,88 | 13,73 | 13,75 | -0,90% | - |
| 03.12.2024 | 13,78 | 13,88 | 13,75 | 13,88 | 0,73% | - |
| 02.12.2024 | 13,75 | 13,88 | 13,75 | 13,78 | -0,18% | - |
| 29.11.2024 | 13,53 | 13,80 | 13,53 | 13,80 | 1,66% | 1.870,00 |
| 28.11.2024 | 13,50 | 13,73 | 13,50 | 13,58 | -0,55% | 4.200,00 |
| 27.11.2024 | 13,50 | 13,68 | 13,50 | 13,65 | 0,74% | - |
| 26.11.2024 | 13,80 | 14,08 | 13,53 | 13,55 | 0,00% | - |
| 25.11.2024 | 13,48 | 13,70 | 13,45 | 13,55 | -0,18% | - |
| 22.11.2024 | 13,50 | 13,58 | 13,45 | 13,58 | -0,18% | - |
| 21.11.2024 | 13,43 | 13,60 | 13,28 | 13,60 | 1,49% | - |
| 20.11.2024 | 13,43 | 13,53 | 13,38 | 13,40 | -0,74% | - |
| 19.11.2024 | 13,40 | 13,53 | 13,40 | 13,50 | 0,00% | - |
| 18.11.2024 | 13,40 | 13,50 | 13,35 | 13,50 | 0,37% | - |
| 15.11.2024 | 13,28 | 13,45 | 13,28 | 13,45 | 0,56% | - |
| 14.11.2024 | 13,28 | 13,38 | 13,28 | 13,38 | 0,94% | - |
| 13.11.2024 | 13,18 | 13,28 | 13,18 | 13,25 | -0,93% | - |
| 12.11.2024 | 13,55 | 13,80 | 13,10 | 13,38 | -1,29% | - |
| 11.11.2024 | 13,58 | 13,63 | 13,55 | 13,55 | 0,56% | - |
| 08.11.2024 | 13,50 | 13,63 | 13,48 | 13,48 | -1,28% | - |
| 07.11.2024 | 13,60 | 13,73 | 13,50 | 13,65 | -0,36% | - |
| 06.11.2024 | 13,65 | 13,70 | 13,60 | 13,70 | -0,54% | - |
| 05.11.2024 | 13,88 | 14,45 | 13,50 | 13,78 | -1,61% | - |
| 04.11.2024 | 13,88 | 14,13 | 13,88 | 14,00 | 0,72% | - |
| 01.11.2024 | 13,98 | 14,00 | 13,88 | 13,90 | -1,24% | - |
| 31.10.2024 | 13,98 | 14,08 | 13,98 | 14,08 | -0,88% | - |
| 30.10.2024 | 14,25 | 14,33 | 13,73 | 14,20 | 0,53% | - |
| 29.10.2024 | 13,83 | 14,40 | 13,73 | 14,13 | -0,18% | - |
| 28.10.2024 | 13,90 | 14,83 | 13,48 | 14,15 | 1,80% | - |
| 25.10.2024 | 13,68 | 15,13 | 13,58 | 13,90 | 2,39% | - |
| 24.10.2024 | 13,25 | 14,53 | 13,25 | 13,58 | 4,22% | - |
| 23.10.2024 | 12,80 | 13,33 | 12,80 | 13,03 | 2,16% | - |
| 22.10.2024 | 12,70 | 12,85 | 12,58 | 12,75 | -0,20% | - |
| 21.10.2024 | 12,73 | 13,00 | 12,50 | 12,78 | 1,59% | - |
| 18.10.2024 | 12,80 | 13,00 | 12,33 | 12,58 | -1,95% | - |
| 17.10.2024 | 12,80 | 13,00 | 12,58 | 12,83 | 0,20% | - |
| 16.10.2024 | 12,53 | 12,83 | 12,53 | 12,80 | 0,59% | - |
| 15.10.2024 | 12,60 | 13,00 | 12,38 | 12,73 | 0,00% | - |
| 14.10.2024 | 12,70 | 12,95 | 12,60 | 12,73 | -0,59% | 3.800,00 |
| 11.10.2024 | 12,68 | 12,83 | 12,68 | 12,80 | 0,79% | - |
| 10.10.2024 | 12,58 | 12,78 | 12,58 | 12,70 | -0,59% | - |
| 09.10.2024 | 12,78 | 12,80 | 12,58 | 12,78 | 0,20% | - |
| 08.10.2024 | 12,75 | 13,00 | 12,35 | 12,75 | 0,00% | - |
| 07.10.2024 | 12,88 | 12,88 | 12,53 | 12,75 | -0,97% | - |
| 04.10.2024 | 12,75 | 12,90 | 12,75 | 12,88 | 0,78% | - |
| 03.10.2024 | 12,78 | 13,00 | 12,68 | 12,78 | -0,97% | - |
| 02.10.2024 | 12,78 | 12,98 | 12,78 | 12,90 | 0,00% | - |
| 01.10.2024 | 12,75 | 12,98 | 12,75 | 12,90 | 0,19% | - |
| 30.09.2024 | 12,78 | 12,88 | 12,75 | 12,88 | 0,59% | 6.000,00 |
| 27.09.2024 | 12,75 | 13,00 | 12,65 | 12,80 | 0,39% | - |
| 26.09.2024 | 12,73 | 12,80 | 12,63 | 12,75 | 0,39% | 11.000,00 |
| 25.09.2024 | 12,75 | 12,75 | 12,55 | 12,70 | -1,17% | - |
| 24.09.2024 | 12,75 | 13,00 | 12,55 | 12,85 | -1,34% | 840,00 |
| 23.09.2024 | 12,98 | 13,03 | 12,83 | 13,03 | 0,39% | - |
| 20.09.2024 | 12,98 | 13,00 | 12,83 | 12,98 | 0,19% | - |
| 19.09.2024 | 12,63 | 12,98 | 12,55 | 12,95 | 0,97% | - |
| 18.09.2024 | 12,85 | 12,88 | 12,53 | 12,83 | 0,20% | - |
| 17.09.2024 | 12,80 | 12,90 | 12,80 | 12,80 | -0,58% | - |
| 16.09.2024 | 12,55 | 12,90 | 12,40 | 12,88 | -0,39% | 7.140,00 |
| 13.09.2024 | 12,80 | 12,93 | 12,75 | 12,93 | 2,38% | - |
| 12.09.2024 | 12,48 | 12,90 | 12,48 | 12,63 | -0,20% | - |
| 11.09.2024 | 12,28 | 12,65 | 12,28 | 12,65 | 2,43% | - |
| 10.09.2024 | 12,23 | 12,43 | 12,23 | 12,35 | -0,40% | - |
| 09.09.2024 | 12,40 | 12,40 | 12,23 | 12,40 | -0,40% | - |
| 06.09.2024 | 12,58 | 12,68 | 12,33 | 12,45 | -0,80% | - |
| 05.09.2024 | 12,83 | 12,85 | 12,55 | 12,55 | -1,95% | - |
| 04.09.2024 | 13,00 | 13,00 | 12,75 | 12,80 | 0,20% | - |
| 03.09.2024 | 13,35 | 13,40 | 12,73 | 12,78 | -4,66% | - |
| 02.09.2024 | 13,08 | 13,40 | 13,08 | 13,40 | 0,75% | 15.650,00 |
| 30.08.2024 | 13,33 | 13,35 | 12,98 | 13,30 | 0,00% | 23.700,00 |
| 29.08.2024 | 13,60 | 13,63 | 13,23 | 13,30 | -2,03% | - |
| 28.08.2024 | 13,55 | 13,80 | 13,45 | 13,58 | 0,18% | - |