12,875€
0,98%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 12,55 | 12,90 | 12,40 | 12,88 | -0,39% | 5.440,00 |
| 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% | - |
| 27.08.2024 | 13,70 | 13,78 | 13,28 | 13,55 | -1,09% | - |
| 26.08.2024 | 13,50 | 13,70 | 13,50 | 13,70 | -0,72% | - |
| 23.08.2024 | 13,78 | 13,80 | 13,70 | 13,80 | 0,18% | - |
| 22.08.2024 | 13,83 | 13,83 | 13,35 | 13,78 | -1,08% | - |
| 21.08.2024 | 13,38 | 13,93 | 13,38 | 13,93 | 1,64% | - |
| 20.08.2024 | 13,68 | 13,93 | 13,68 | 13,70 | -0,18% | - |
| 19.08.2024 | 13,65 | 14,10 | 13,35 | 13,73 | -0,36% | 2.300,00 |
| 16.08.2024 | 13,63 | 13,78 | 13,60 | 13,78 | 0,36% | - |
| 15.08.2024 | 13,55 | 13,73 | 13,55 | 13,73 | 1,29% | - |
| 14.08.2024 | 13,35 | 13,68 | 13,10 | 13,55 | 1,50% | - |
| 13.08.2024 | 13,23 | 13,35 | 13,18 | 13,35 | 0,75% | - |
| 12.08.2024 | 13,20 | 13,55 | 12,88 | 13,25 | 1,73% | - |
| 09.08.2024 | 12,83 | 13,33 | 12,68 | 13,03 | 1,76% | - |
| 08.08.2024 | 12,83 | 13,10 | 12,65 | 12,80 | -0,78% | - |
| 07.08.2024 | 13,13 | 13,28 | 12,55 | 12,90 | -0,96% | - |
| 06.08.2024 | 12,60 | 13,18 | 12,50 | 13,03 | 1,96% | - |
| 05.08.2024 | 13,25 | 13,48 | 12,50 | 12,78 | -5,72% | - |
| 02.08.2024 | 13,70 | 13,73 | 13,45 | 13,55 | 0,37% | - |
| 01.08.2024 | 13,23 | 13,70 | 13,18 | 13,50 | 2,08% | - |
| 31.07.2024 | 12,83 | 13,38 | 12,80 | 13,23 | 2,92% | - |
| 30.07.2024 | 12,83 | 12,98 | 12,83 | 12,85 | 0,39% | - |
| 29.07.2024 | 12,80 | 12,88 | 12,75 | 12,80 | 0,59% | - |
| 26.07.2024 | 12,85 | 12,88 | 12,63 | 12,73 | -0,39% | 6.400,00 |
| 25.07.2024 | 12,65 | 12,83 | 12,60 | 12,78 | 1,39% | - |
| 24.07.2024 | 12,75 | 12,78 | 12,60 | 12,60 | -1,18% | 920,00 |
| 23.07.2024 | 12,80 | 12,85 | 12,63 | 12,75 | 0,20% | - |
| 22.07.2024 | 12,93 | 12,95 | 7,30 | 12,73 | -2,30% | - |
| 19.07.2024 | 13,03 | 13,05 | 12,90 | 13,03 | -0,57% | - |
| 18.07.2024 | 12,88 | 13,10 | 12,88 | 13,10 | 0,38% | - |
| 17.07.2024 | 12,93 | 13,10 | 12,90 | 13,05 | 0,00% | - |
| 16.07.2024 | 13,28 | 13,30 | 12,93 | 13,05 | -1,51% | - |
| 15.07.2024 | 13,45 | 13,45 | 13,05 | 13,25 | -1,67% | 8.840,00 |
| 12.07.2024 | 13,55 | 13,65 | 13,13 | 13,48 | -0,74% | - |
| 11.07.2024 | 13,58 | 13,60 | 13,35 | 13,58 | 2,65% | - |
| 10.07.2024 | 13,40 | 14,00 | 11,48 | 13,23 | -1,31% | - |
| 09.07.2024 | 13,75 | 14,08 | 12,50 | 13,40 | -4,46% | 60,00 |
| 08.07.2024 | 14,15 | 14,15 | 7,11 | 14,03 | -1,06% | 4.100,00 |
| 05.07.2024 | 14,20 | 14,23 | 13,98 | 14,18 | 0,00% | - |
| 04.07.2024 | 14,18 | 14,23 | 13,95 | 14,18 | 0,00% | 3.780,00 |
| 03.07.2024 | 14,15 | 14,20 | 14,03 | 14,18 | 0,18% | 1.250,00 |
| 02.07.2024 | 14,20 | 14,20 | 14,03 | 14,15 | -0,18% | - |
| 01.07.2024 | 14,08 | 14,20 | 13,93 | 14,18 | -1,22% | 541,00 |
| 28.06.2024 | 14,65 | 14,65 | 14,35 | 14,35 | -1,71% | - |
| 27.06.2024 | 14,53 | 14,65 | 12,25 | 14,60 | 0,69% | - |
| 26.06.2024 | 14,53 | 14,55 | 14,43 | 14,50 | -0,34% | 5.712,00 |
| 25.06.2024 | 14,63 | 14,75 | 14,48 | 14,55 | 0,17% | - |
| 24.06.2024 | 14,65 | 14,70 | 12,50 | 14,53 | -2,02% | - |
| 21.06.2024 | 14,83 | 14,83 | 12,28 | 14,83 | -0,50% | - |
| 20.06.2024 | 14,90 | 14,90 | 14,70 | 14,90 | 0,00% | 6.340,00 |
| 19.06.2024 | 14,90 | 14,90 | 14,80 | 14,90 | -1,16% | - |
| 18.06.2024 | 15,13 | 15,13 | 14,80 | 15,08 | 1,69% | 29.435,00 |
| 17.06.2024 | 15,35 | 15,45 | 14,83 | 14,83 | -4,20% | - |
| 14.06.2024 | 15,28 | 15,48 | 15,28 | 15,48 | -0,16% | 1.320,00 |
| 13.06.2024 | 15,35 | 15,58 | 15,28 | 15,50 | 0,98% | - |
| 12.06.2024 | 15,43 | 15,50 | 15,33 | 15,35 | -0,97% | 4.600,00 |
| 11.06.2024 | 16,00 | 16,00 | 15,35 | 15,50 | -1,27% | 1.600,00 |
| 10.06.2024 | 15,53 | 16,00 | 15,38 | 15,70 | 0,96% | - |
| 07.06.2024 | 15,23 | 15,55 | 15,23 | 15,55 | 1,97% | - |
| 06.06.2024 | 15,23 | 15,50 | 15,15 | 15,25 | 0,00% | 2.900,00 |
| 05.06.2024 | 15,23 | 15,50 | 15,13 | 15,25 | 0,00% | 2.110,00 |
| 04.06.2024 | 15,23 | 15,50 | 15,20 | 15,25 | 0,16% | - |
| 03.06.2024 | 15,15 | 15,40 | 15,13 | 15,23 | -0,49% | - |
| 31.05.2024 | 15,13 | 15,38 | 15,13 | 15,30 | 1,16% | - |
| 30.05.2024 | 15,23 | 15,43 | 15,10 | 15,13 | -0,82% | - |
| 29.05.2024 | 15,18 | 15,43 | 15,18 | 15,25 | 0,66% | - |
| 28.05.2024 | 15,03 | 15,38 | 15,03 | 15,15 | -0,16% | - |
| 27.05.2024 | 15,05 | 15,40 | 15,05 | 15,18 | 0,66% | - |
| 24.05.2024 | 15,05 | 15,28 | 15,05 | 15,08 | -0,50% | - |
| 23.05.2024 | 14,93 | 15,83 | 14,88 | 15,15 | 1,68% | - |
| 22.05.2024 | 14,90 | 15,18 | 14,88 | 14,90 | -0,33% | - |
| 21.05.2024 | 14,85 | 15,18 | 14,83 | 14,95 | 0,84% | - |
| 20.05.2024 | 14,85 | 15,05 | 14,80 | 14,83 | -0,50% | - |
| 17.05.2024 | 14,85 | 14,93 | 14,80 | 14,90 | -0,50% | 6.750,00 |
| 16.05.2024 | 14,75 | 15,10 | 14,75 | 14,98 | 1,18% | 635,00 |
| 15.05.2024 | 14,80 | 15,00 | 14,80 | 14,80 | -0,17% | - |
| 14.05.2024 | 14,75 | 15,20 | 14,75 | 14,83 | -0,17% | 1.110,00 |
| 13.05.2024 | 14,65 | 14,93 | 14,65 | 14,85 | 2,59% | 8.460,00 |
| 10.05.2024 | 14,65 | 14,98 | 14,35 | 14,48 | -1,03% | 4.400,00 |
| 09.05.2024 | 14,45 | 14,90 | 14,30 | 14,63 | 0,00% | - |
| 08.05.2024 | 14,85 | 14,85 | 14,18 | 14,63 | -0,85% | - |
| 07.05.2024 | 14,48 | 14,78 | 14,23 | 14,75 | 1,55% | 2.375,00 |
| 06.05.2024 | 15,00 | 15,00 | 12,25 | 14,53 | 0,17% | - |
| 03.05.2024 | 14,88 | 14,88 | 14,50 | 14,50 | -2,36% | - |
| 02.05.2024 | 14,95 | 14,95 | 14,68 | 14,85 | -2,30% | 2.500,00 |
| 30.04.2024 | 15,25 | 15,28 | 14,73 | 15,20 | -1,30% | - |
| 29.04.2024 | 15,25 | 15,40 | 14,93 | 15,40 | 0,98% | - |