13,450€
-0,37%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,65 | 13,75 | 13,50 | 13,50 | 0,00% | - |
| 13.10.2025 | 13,65 | 13,75 | 13,50 | 13,50 | 0,00% | - |
| 10.10.2025 | 13,60 | 13,70 | 13,30 | 13,50 | 1,50% | - |
| 09.10.2025 | 13,35 | 13,65 | 13,00 | 13,30 | -1,85% | - |
| 08.10.2025 | 13,55 | 13,60 | 13,40 | 13,55 | 1,88% | - |
| 07.10.2025 | 14,05 | 14,15 | 13,30 | 13,30 | -3,62% | - |
| 06.10.2025 | 13,00 | 15,90 | 12,90 | 13,80 | 4,94% | - |
| 03.10.2025 | 13,40 | 13,45 | 13,15 | 13,15 | 0,38% | - |
| 02.10.2025 | 13,20 | 13,85 | 13,10 | 13,10 | 1,55% | - |
| 01.10.2025 | 13,20 | 13,30 | 12,90 | 12,90 | 0,00% | 210,00 |
| 30.09.2025 | 13,20 | 13,30 | 12,90 | 12,90 | 0,00% | - |
| 29.09.2025 | 13,15 | 13,20 | 12,90 | 12,90 | 0,00% | - |
| 26.09.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -2,27% | - |
| 25.09.2025 | 13,20 | 13,30 | 13,10 | 13,20 | 2,33% | - |
| 24.09.2025 | 13,10 | 13,30 | 12,90 | 12,90 | 0,78% | 580,00 |
| 23.09.2025 | 13,35 | 13,50 | 12,80 | 12,80 | -2,29% | - |
| 22.09.2025 | 13,25 | 13,45 | 13,10 | 13,10 | 0,77% | - |
| 19.09.2025 | 13,25 | 13,35 | 13,00 | 13,00 | 0,00% | - |
| 18.09.2025 | 13,25 | 13,40 | 13,00 | 13,00 | 0,00% | - |
| 17.09.2025 | 13,25 | 13,45 | 13,00 | 13,00 | 0,00% | - |
| 16.09.2025 | 13,45 | 13,50 | 13,00 | 13,00 | -1,52% | 450,00 |
| 15.09.2025 | 13,40 | 13,50 | 13,20 | 13,20 | 0,76% | 1.781,00 |
| 12.09.2025 | 13,50 | 13,80 | 13,10 | 13,10 | -0,76% | 4.428,00 |
| 11.09.2025 | 13,40 | 13,55 | 13,20 | 13,20 | 0,76% | - |
| 10.09.2025 | 13,60 | 13,70 | 13,10 | 13,10 | -1,50% | - |
| 09.09.2025 | 13,20 | 13,50 | 13,20 | 13,30 | 3,10% | - |
| 08.09.2025 | 13,35 | 13,35 | 12,90 | 12,90 | -1,53% | 4.400,00 |
| 05.09.2025 | 13,50 | 13,65 | 13,10 | 13,10 | -0,76% | - |
| 04.09.2025 | 13,35 | 14,00 | 13,20 | 13,20 | -1,12% | - |
| 03.09.2025 | 13,35 | 14,00 | 13,30 | 13,35 | 1,91% | 14.135,00 |
| 02.09.2025 | 13,35 | 13,50 | 13,10 | 13,10 | 0,00% | - |
| 01.09.2025 | 13,30 | 13,35 | 13,10 | 13,10 | 0,00% | - |
| 29.08.2025 | 13,50 | 14,00 | 13,10 | 13,10 | -2,96% | 5.200,00 |
| 28.08.2025 | 13,55 | 13,65 | 13,35 | 13,50 | 1,50% | - |
| 27.08.2025 | 13,80 | 14,00 | 13,30 | 13,30 | -1,48% | - |
| 26.08.2025 | 13,55 | 14,00 | 13,35 | 13,50 | -0,74% | - |
| 25.08.2025 | 13,55 | 13,75 | 13,55 | 13,60 | 0,00% | - |
| 22.08.2025 | 13,55 | 13,60 | 13,50 | 13,60 | 0,37% | - |
| 21.08.2025 | 13,25 | 13,75 | 13,25 | 13,55 | 2,26% | - |
| 20.08.2025 | 13,10 | 13,30 | 13,10 | 13,25 | 1,15% | - |
| 19.08.2025 | 13,25 | 14,00 | 13,10 | 13,10 | -1,13% | - |
| 18.08.2025 | 13,15 | 13,35 | 13,15 | 13,25 | 0,76% | - |
| 15.08.2025 | 13,30 | 13,45 | 13,15 | 13,15 | -0,38% | - |
| 14.08.2025 | 13,20 | 13,65 | 12,75 | 13,20 | 1,93% | - |
| 13.08.2025 | 12,95 | 13,00 | 12,90 | 12,95 | 0,00% | - |
| 12.08.2025 | 12,95 | 12,95 | 12,90 | 12,95 | 0,00% | - |
| 11.08.2025 | 13,05 | 13,10 | 12,90 | 12,95 | -0,77% | - |
| 08.08.2025 | 13,00 | 13,10 | 13,00 | 13,05 | 0,00% | - |
| 07.08.2025 | 13,15 | 13,30 | 13,00 | 13,05 | -0,76% | - |
| 06.08.2025 | 13,10 | 13,30 | 13,10 | 13,15 | 0,77% | - |
| 05.08.2025 | 13,10 | 13,25 | 13,00 | 13,05 | -0,38% | - |
| 04.08.2025 | 13,25 | 13,40 | 12,95 | 13,10 | -1,13% | 7.959,00 |
| 01.08.2025 | 13,40 | 13,45 | 13,25 | 13,25 | -1,12% | - |
| 31.07.2025 | 13,40 | 13,45 | 13,25 | 13,40 | 0,00% | - |
| 30.07.2025 | 13,15 | 13,40 | 13,00 | 13,40 | 1,90% | - |
| 29.07.2025 | 13,05 | 13,20 | 12,95 | 13,15 | 0,00% | - |
| 28.07.2025 | 13,55 | 13,60 | 12,95 | 13,15 | -2,59% | - |
| 25.07.2025 | 12,90 | 13,50 | 12,85 | 13,50 | 4,65% | - |
| 24.07.2025 | 13,00 | 13,05 | 12,90 | 12,90 | -0,77% | - |
| 23.07.2025 | 12,85 | 13,00 | 12,85 | 13,00 | 1,56% | 8.600,00 |
| 22.07.2025 | 12,85 | 13,05 | 12,80 | 12,80 | -0,39% | 8.810,00 |
| 21.07.2025 | 13,00 | 13,05 | 12,80 | 12,85 | -0,77% | - |
| 18.07.2025 | 13,00 | 13,05 | 12,95 | 12,95 | -0,38% | - |
| 17.07.2025 | 13,00 | 13,05 | 12,95 | 13,00 | 0,00% | 1.040,00 |
| 16.07.2025 | 13,05 | 13,10 | 12,95 | 13,00 | -0,38% | - |
| 15.07.2025 | 13,05 | 13,10 | 12,95 | 13,05 | 0,38% | - |
| 14.07.2025 | 13,10 | 13,40 | 12,95 | 13,00 | -0,76% | - |
| 11.07.2025 | 13,15 | 13,20 | 13,00 | 13,10 | 0,00% | - |
| 10.07.2025 | 13,05 | 13,15 | 13,00 | 13,10 | 0,38% | - |
| 09.07.2025 | 12,95 | 13,30 | 12,85 | 13,05 | 0,77% | - |
| 08.07.2025 | 13,00 | 13,00 | 12,80 | 12,95 | 0,00% | - |
| 07.07.2025 | 13,05 | 13,15 | 12,85 | 12,95 | -0,38% | - |
| 04.07.2025 | 13,70 | 13,75 | 12,80 | 13,00 | -5,11% | - |
| 03.07.2025 | 13,70 | 14,00 | 12,65 | 13,70 | 0,37% | - |
| 02.07.2025 | 13,30 | 13,95 | 13,20 | 13,65 | 2,25% | - |
| 01.07.2025 | 13,45 | 17,15 | 13,15 | 13,35 | -0,37% | - |
| 30.06.2025 | 13,10 | 13,40 | 12,80 | 13,40 | 1,90% | 2.250,00 |
| 27.06.2025 | 13,20 | 13,20 | 12,55 | 13,15 | -0,38% | - |
| 26.06.2025 | 13,00 | 13,25 | 12,85 | 13,20 | 1,54% | - |
| 25.06.2025 | 12,85 | 13,05 | 12,80 | 13,00 | 1,17% | - |
| 24.06.2025 | 12,90 | 13,00 | 12,35 | 12,85 | 0,00% | - |
| 23.06.2025 | 12,80 | 12,95 | 12,60 | 12,85 | 0,39% | - |
| 20.06.2025 | 12,85 | 12,85 | 12,30 | 12,80 | 0,00% | 960,00 |
| 19.06.2025 | 12,85 | 12,90 | 12,80 | 12,80 | -0,39% | - |
| 18.06.2025 | 12,85 | 12,90 | 12,85 | 12,85 | 0,00% | 1.230,00 |
| 17.06.2025 | 12,65 | 12,95 | 12,35 | 12,85 | 1,58% | - |
| 16.06.2025 | 12,75 | 12,75 | 12,65 | 12,65 | -0,78% | - |
| 13.06.2025 | 12,95 | 12,95 | 12,30 | 12,75 | -1,54% | - |
| 12.06.2025 | 12,55 | 12,95 | 12,30 | 12,95 | 3,19% | - |
| 11.06.2025 | 12,75 | 12,75 | 12,10 | 12,55 | -1,57% | - |
| 10.06.2025 | 12,85 | 12,85 | 12,75 | 12,75 | -1,16% | - |
| 09.06.2025 | 12,75 | 12,95 | 12,75 | 12,90 | 0,78% | - |
| 06.06.2025 | 12,70 | 13,20 | 12,65 | 12,80 | 1,19% | - |
| 05.06.2025 | 12,70 | 13,25 | 12,65 | 12,65 | -1,17% | - |
| 04.06.2025 | 12,85 | 13,25 | 12,55 | 12,80 | -0,39% | 2.360,00 |
| 03.06.2025 | 12,80 | 12,95 | 12,70 | 12,85 | 0,00% | 14.883,00 |
| 02.06.2025 | 12,80 | 12,90 | 12,80 | 12,85 | -0,39% | - |
| 30.05.2025 | 12,85 | 13,00 | 12,80 | 12,90 | 0,39% | - |
| 29.05.2025 | 12,95 | 12,95 | 12,70 | 12,85 | -0,39% | - |
| 28.05.2025 | 12,85 | 13,15 | 12,35 | 12,90 | 0,39% | - |