12,300€
-3,53%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 12,73 | 12,88 | 12,30 | 12,30 | -5,02% | 580,00 |
| 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% | - |
| 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% | - |