12,900€
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |