12,650€
0,40%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,70 | 13,20 | 12,65 | 12,70 | 0,40% | - |
| 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% | - |
| 27.05.2025 | 13,10 | 13,35 | 12,35 | 12,85 | -1,15% | - |
| 26.05.2025 | 13,10 | 13,15 | 13,00 | 13,00 | -0,38% | - |
| 23.05.2025 | 13,15 | 13,25 | 12,90 | 13,05 | -0,38% | - |
| 22.05.2025 | 13,15 | 13,20 | 13,10 | 13,10 | -0,38% | - |
| 21.05.2025 | 13,15 | 13,20 | 13,10 | 13,15 | 0,00% | 8.000,00 |
| 20.05.2025 | 13,10 | 13,20 | 13,00 | 13,15 | 1,15% | - |
| 19.05.2025 | 13,15 | 13,20 | 13,00 | 13,00 | -1,52% | - |
| 16.05.2025 | 13,15 | 13,20 | 13,15 | 13,20 | 0,76% | - |
| 15.05.2025 | 12,80 | 13,25 | 12,80 | 13,10 | 0,38% | - |
| 14.05.2025 | 13,05 | 13,15 | 12,90 | 13,05 | -0,38% | - |
| 13.05.2025 | 13,10 | 13,40 | 12,90 | 13,10 | 0,38% | - |
| 12.05.2025 | 12,95 | 13,15 | 12,85 | 13,05 | 0,38% | - |
| 09.05.2025 | 12,95 | 13,10 | 12,85 | 13,00 | 0,00% | - |
| 08.05.2025 | 13,00 | 13,10 | 12,70 | 13,00 | -2,26% | - |
| 07.05.2025 | 13,40 | 13,40 | 13,00 | 13,30 | -0,37% | - |
| 06.05.2025 | 13,10 | 13,45 | 13,05 | 13,35 | 1,52% | - |
| 05.05.2025 | 12,80 | 13,50 | 12,80 | 13,15 | 2,73% | - |
| 02.05.2025 | 12,80 | 12,95 | 12,80 | 12,80 | 0,79% | - |
| 30.04.2025 | 12,60 | 12,75 | 12,60 | 12,70 | 0,00% | - |
| 29.04.2025 | 12,45 | 12,95 | 12,45 | 12,70 | 2,01% | 234,00 |
| 28.04.2025 | 12,35 | 12,60 | 12,35 | 12,45 | 0,40% | - |
| 25.04.2025 | 12,40 | 12,45 | 12,30 | 12,40 | 0,00% | - |
| 24.04.2025 | 12,10 | 12,55 | 12,10 | 12,40 | 0,00% | - |
| 23.04.2025 | 12,55 | 12,80 | 12,25 | 12,40 | 0,00% | - |
| 22.04.2025 | 12,25 | 12,65 | 12,25 | 12,40 | 0,81% | - |
| 17.04.2025 | 12,30 | 12,30 | 12,20 | 12,30 | 0,82% | - |
| 16.04.2025 | 12,15 | 12,65 | 12,05 | 12,20 | 0,41% | 3.942,00 |
| 15.04.2025 | 12,50 | 12,60 | 12,00 | 12,15 | 0,41% | - |
| 14.04.2025 | 12,40 | 12,60 | 11,90 | 12,10 | -2,81% | 8.460,00 |
| 11.04.2025 | 12,15 | 12,90 | 12,15 | 12,45 | 2,89% | - |
| 10.04.2025 | 12,40 | 12,90 | 12,00 | 12,10 | -2,81% | - |
| 09.04.2025 | 12,10 | 13,05 | 12,10 | 12,45 | 3,32% | - |
| 08.04.2025 | 12,85 | 13,30 | 11,90 | 12,05 | -5,86% | - |
| 07.04.2025 | 12,05 | 13,30 | 10,50 | 12,80 | 4,70% | - |
| 04.04.2025 | 12,15 | 12,63 | 11,93 | 12,23 | 0,00% | - |
| 03.04.2025 | 12,73 | 12,88 | 12,15 | 12,23 | -5,60% | 2.060,00 |
| 02.04.2025 | 12,93 | 12,95 | 12,70 | 12,95 | -0,19% | 306,00 |
| 01.04.2025 | 12,68 | 12,98 | 12,68 | 12,98 | 0,78% | - |
| 31.03.2025 | 13,00 | 13,23 | 12,58 | 12,88 | -1,34% | - |
| 28.03.2025 | 13,03 | 13,05 | 12,93 | 13,05 | -0,38% | - |
| 27.03.2025 | 12,98 | 13,10 | 12,93 | 13,10 | 0,38% | - |
| 26.03.2025 | 13,08 | 13,35 | 12,75 | 13,05 | -0,76% | - |
| 25.03.2025 | 12,90 | 13,18 | 12,90 | 13,15 | 1,94% | - |
| 24.03.2025 | 13,70 | 13,88 | 12,75 | 12,90 | -5,15% | - |
| 21.03.2025 | 13,28 | 13,85 | 12,75 | 13,60 | 2,06% | - |
| 20.03.2025 | 13,25 | 13,43 | 12,75 | 13,33 | 0,00% | - |
| 19.03.2025 | 13,30 | 13,38 | 13,20 | 13,33 | 2,50% | - |
| 18.03.2025 | 12,98 | 13,68 | 12,90 | 13,00 | 0,78% | 5.000,00 |
| 17.03.2025 | 12,80 | 13,40 | 12,05 | 12,90 | -0,58% | - |
| 14.03.2025 | 13,13 | 13,25 | 11,83 | 12,98 | -1,33% | - |
| 13.03.2025 | 13,20 | 13,30 | 12,43 | 13,15 | -0,38% | - |
| 12.03.2025 | 12,93 | 13,40 | 12,90 | 13,20 | 1,34% | - |
| 11.03.2025 | 13,00 | 13,45 | 12,95 | 13,03 | 0,00% | - |
| 10.03.2025 | 13,10 | 13,43 | 12,75 | 13,03 | 0,58% | - |
| 07.03.2025 | 13,10 | 13,13 | 12,90 | 12,95 | -2,08% | - |
| 06.03.2025 | 12,85 | 13,38 | 12,20 | 13,23 | 1,93% | 2.886,00 |
| 05.03.2025 | 12,98 | 13,38 | 12,43 | 12,98 | 0,00% | - |
| 04.03.2025 | 13,00 | 13,00 | 12,80 | 12,98 | -0,19% | - |
| 03.03.2025 | 13,15 | 13,38 | 12,75 | 13,00 | -1,33% | - |
| 28.02.2025 | 13,18 | 13,20 | 13,05 | 13,18 | -0,75% | - |
| 27.02.2025 | 13,30 | 13,33 | 13,15 | 13,28 | 0,00% | - |
| 26.02.2025 | 13,30 | 13,30 | 13,15 | 13,28 | 0,00% | - |
| 25.02.2025 | 13,23 | 13,30 | 13,15 | 13,28 | -0,38% | - |
| 24.02.2025 | 13,30 | 13,48 | 12,93 | 13,33 | -0,56% | - |
| 21.02.2025 | 13,40 | 13,43 | 13,30 | 13,40 | -0,37% | - |
| 20.02.2025 | 13,43 | 13,50 | 13,23 | 13,45 | -0,37% | 1.280,00 |
| 19.02.2025 | 13,53 | 13,53 | 13,33 | 13,50 | -1,28% | 4.500,00 |
| 18.02.2025 | 13,78 | 13,78 | 12,60 | 13,68 | -0,73% | 200,00 |
| 17.02.2025 | 13,78 | 13,80 | 13,68 | 13,78 | 0,00% | - |
| 14.02.2025 | 13,83 | 13,95 | 13,35 | 13,78 | -0,54% | 2.300,00 |
| 13.02.2025 | 13,83 | 13,95 | 13,83 | 13,85 | 0,00% | - |
| 12.02.2025 | 13,80 | 13,98 | 13,73 | 13,85 | 0,00% | - |
| 11.02.2025 | 13,90 | 13,93 | 13,73 | 13,85 | -0,54% | - |
| 10.02.2025 | 13,93 | 13,95 | 13,85 | 13,93 | 0,18% | - |
| 07.02.2025 | 13,83 | 14,00 | 13,83 | 13,90 | 0,00% | - |
| 06.02.2025 | 14,08 | 14,10 | 13,73 | 13,90 | -1,94% | - |
| 05.02.2025 | 14,15 | 14,18 | 14,05 | 14,18 | 0,35% | - |
| 04.02.2025 | 13,93 | 14,18 | 13,85 | 14,13 | 1,07% | - |
| 03.02.2025 | 13,98 | 14,05 | 13,93 | 13,98 | -0,71% | - |
| 31.01.2025 | 14,00 | 14,10 | 13,95 | 14,08 | 0,54% | - |
| 30.01.2025 | 14,18 | 14,18 | 13,83 | 14,00 | -1,58% | - |
| 29.01.2025 | 13,93 | 14,25 | 13,90 | 14,23 | -0,18% | - |
| 28.01.2025 | 14,18 | 14,33 | 13,90 | 14,25 | 0,35% | - |
| 27.01.2025 | 13,78 | 14,48 | 13,75 | 14,20 | 2,71% | - |
| 24.01.2025 | 13,85 | 13,85 | 13,65 | 13,83 | -0,18% | - |
| 23.01.2025 | 13,75 | 13,88 | 13,63 | 13,85 | 0,73% | - |
| 22.01.2025 | 13,83 | 13,85 | 13,58 | 13,75 | -1,08% | - |
| 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% | - |