15,325€
-0,49%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 15,55 | 15,55 | 15,40 | 15,40 | 0,00% | 87,00 |
| 30.05.2024 | 15,25 | 15,40 | 15,20 | 15,40 | 0,65% | 250,00 |
| 29.05.2024 | 15,45 | 15,45 | 15,30 | 15,30 | -0,33% | 59,00 |
| 28.05.2024 | 15,15 | 15,60 | 15,15 | 15,35 | 0,33% | 520,00 |
| 27.05.2024 | 15,60 | 15,60 | 15,30 | 15,30 | 0,66% | 10,00 |
| 24.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 23.05.2024 | 15,00 | 15,75 | 14,95 | 15,30 | 2,68% | 4.013,00 |
| 22.05.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 21.05.2024 | 14,95 | 15,05 | 14,90 | 14,90 | -1,00% | 600,00 |
| 20.05.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 0,33% | - |
| 17.05.2024 | 14,85 | 15,15 | 14,85 | 15,00 | 1,01% | 130,00 |
| 16.05.2024 | 15,00 | 15,00 | 14,85 | 14,85 | -0,34% | 363,00 |
| 15.05.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 14.05.2024 | 14,95 | 15,00 | 14,90 | 14,90 | 0,34% | 1.063,00 |
| 13.05.2024 | 14,70 | 14,95 | 14,70 | 14,85 | 0,00% | 292,00 |
| 10.05.2024 | 14,60 | 15,00 | 14,60 | 14,85 | 3,13% | 705,00 |
| 09.05.2024 | 14,50 | 15,00 | 14,15 | 14,40 | 0,70% | 2.359,00 |
| 08.05.2024 | 14,50 | 14,50 | 14,15 | 14,30 | -3,05% | 2.798,00 |
| 07.05.2024 | 14,35 | 14,75 | 14,10 | 14,75 | 3,51% | 3.907,00 |
| 06.05.2024 | 14,50 | 14,50 | 14,00 | 14,25 | -3,06% | 1.142,00 |
| 03.05.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,34% | - |
| 02.05.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | - |
| 30.04.2024 | 15,05 | 15,05 | 14,75 | 14,75 | -3,59% | 327,00 |
| 29.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 26.04.2024 | 15,45 | 15,45 | 15,05 | 15,30 | -2,24% | 453,00 |
| 25.04.2024 | 15,80 | 15,85 | 15,65 | 15,65 | -0,63% | 200,00 |
| 24.04.2024 | 15,50 | 15,80 | 15,50 | 15,75 | 0,00% | 1.341,00 |
| 23.04.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | - |
| 22.04.2024 | 15,80 | 15,95 | 15,75 | 15,75 | 1,61% | 888,00 |
| 19.04.2024 | 15,10 | 15,65 | 15,10 | 15,50 | 4,38% | 1.033,00 |
| 18.04.2024 | 14,30 | 14,85 | 14,30 | 14,85 | 2,41% | 2.115,00 |
| 17.04.2024 | 14,40 | 14,70 | 14,40 | 14,50 | -0,34% | 1.060,00 |
| 16.04.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -0,34% | - |
| 15.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,04% | - |
| 12.04.2024 | 14,50 | 14,90 | 14,45 | 14,45 | 1,05% | 890,00 |
| 11.04.2024 | 14,70 | 15,10 | 14,00 | 14,30 | -4,03% | 3.687,00 |
| 10.04.2024 | 14,60 | 14,90 | 14,60 | 14,90 | 1,02% | 358,00 |
| 09.04.2024 | 14,60 | 14,75 | 14,60 | 14,75 | -1,01% | 2,00 |
| 08.04.2024 | 14,90 | 15,00 | 14,90 | 14,90 | 1,02% | 226,00 |
| 05.04.2024 | 14,70 | 14,90 | 14,50 | 14,75 | 0,34% | 825,00 |
| 04.04.2024 | 14,70 | 14,85 | 14,70 | 14,70 | 0,00% | 269,00 |
| 03.04.2024 | 14,40 | 15,20 | 14,40 | 14,70 | 0,34% | 2.820,00 |
| 02.04.2024 | 15,00 | 15,30 | 14,65 | 14,65 | -4,25% | 4.416,00 |
| 28.03.2024 | 15,30 | 15,30 | 15,20 | 15,30 | 0,00% | 1.200,00 |
| 27.03.2024 | 15,35 | 15,50 | 15,30 | 15,30 | 1,32% | 170,00 |
| 26.03.2024 | 15,30 | 15,30 | 15,00 | 15,10 | -2,27% | 1.935,00 |
| 25.03.2024 | 15,50 | 15,65 | 15,30 | 15,45 | 1,31% | 795,00 |
| 22.03.2024 | 15,35 | 15,75 | 15,15 | 15,25 | 1,67% | 1.000,00 |
| 21.03.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -3,23% | 1.694,00 |
| 20.03.2024 | 15,50 | 15,50 | 15,40 | 15,50 | 0,32% | 755,00 |
| 19.03.2024 | 15,25 | 15,50 | 15,10 | 15,45 | -0,64% | 650,00 |
| 18.03.2024 | 15,35 | 15,80 | 15,35 | 15,55 | -0,32% | 432,00 |
| 15.03.2024 | 16,05 | 16,70 | 15,50 | 15,60 | -1,27% | 6.459,00 |
| 14.03.2024 | 16,45 | 16,50 | 14,90 | 15,80 | -3,36% | 9.498,00 |
| 13.03.2024 | 16,50 | 16,50 | 16,20 | 16,35 | -0,30% | 410,00 |
| 12.03.2024 | 16,10 | 16,40 | 16,10 | 16,40 | 1,23% | 430,00 |
| 11.03.2024 | 16,30 | 16,30 | 16,10 | 16,20 | -1,82% | 1.180,00 |
| 08.03.2024 | 16,50 | 16,70 | 16,40 | 16,50 | -0,60% | 555,00 |
| 07.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 06.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,30% | - |
| 05.03.2024 | 16,50 | 16,55 | 16,40 | 16,55 | -0,30% | 523,00 |
| 04.03.2024 | 16,45 | 16,70 | 16,45 | 16,60 | -0,60% | 685,00 |
| 01.03.2024 | 16,70 | 16,70 | 16,50 | 16,70 | -1,18% | 1.217,00 |
| 29.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,30% | - |
| 28.02.2024 | 16,70 | 17,10 | 16,60 | 16,85 | 0,30% | 454,00 |
| 27.02.2024 | 17,00 | 17,00 | 16,60 | 16,80 | -1,47% | 1.097,00 |
| 26.02.2024 | 17,10 | 17,10 | 17,05 | 17,05 | -0,58% | 50,00 |
| 23.02.2024 | 17,10 | 17,15 | 17,10 | 17,15 | -1,72% | 486,00 |
| 22.02.2024 | 16,75 | 17,45 | 16,75 | 17,45 | 0,87% | 915,00 |
| 21.02.2024 | 17,50 | 17,50 | 17,00 | 17,30 | 0,00% | 1.278,00 |
| 20.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,29% | - |
| 19.02.2024 | 17,30 | 17,30 | 17,00 | 17,25 | -1,43% | 913,00 |
| 16.02.2024 | 17,40 | 17,50 | 17,40 | 17,50 | 2,34% | 104,00 |
| 15.02.2024 | 17,35 | 17,35 | 17,00 | 17,10 | -2,29% | 1.158,00 |
| 14.02.2024 | 17,20 | 17,50 | 17,20 | 17,50 | 2,04% | 84,00 |
| 13.02.2024 | 17,40 | 17,60 | 17,15 | 17,15 | -1,44% | 652,00 |
| 12.02.2024 | 17,20 | 17,70 | 17,20 | 17,40 | 0,29% | 779,00 |
| 09.02.2024 | 17,40 | 17,50 | 17,15 | 17,35 | -0,29% | 533,00 |
| 08.02.2024 | 17,90 | 17,90 | 17,40 | 17,40 | -0,29% | 1.158,00 |
| 07.02.2024 | 17,95 | 17,95 | 17,45 | 17,45 | -1,97% | 684,00 |
| 06.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 05.02.2024 | 18,10 | 18,10 | 17,50 | 17,80 | 0,00% | 190,00 |
| 02.02.2024 | 17,55 | 17,90 | 17,55 | 17,80 | 2,01% | 540,00 |
| 01.02.2024 | 17,30 | 17,45 | 17,10 | 17,45 | 2,05% | 853,00 |
| 31.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 300,00 |
| 30.01.2024 | 17,10 | 17,10 | 17,00 | 17,10 | 1,48% | 1.052,00 |
| 29.01.2024 | 16,75 | 16,85 | 16,45 | 16,85 | -0,88% | 95,00 |
| 26.01.2024 | 16,70 | 17,00 | 16,70 | 17,00 | 0,00% | 55,00 |
| 25.01.2024 | 16,40 | 17,00 | 16,40 | 17,00 | 2,41% | 389,00 |
| 24.01.2024 | 16,40 | 16,85 | 16,40 | 16,60 | 0,00% | 1.536,00 |
| 23.01.2024 | 16,75 | 16,90 | 16,40 | 16,60 | 0,30% | 271,00 |
| 22.01.2024 | 16,35 | 16,75 | 16,35 | 16,55 | 0,30% | 1.261,00 |
| 19.01.2024 | 16,25 | 16,75 | 16,25 | 16,50 | -0,90% | 432,00 |
| 18.01.2024 | 16,65 | 16,65 | 16,20 | 16,65 | 1,22% | 201,00 |
| 17.01.2024 | 16,20 | 16,45 | 16,20 | 16,45 | 0,00% | 190,00 |
| 16.01.2024 | 16,20 | 16,60 | 16,20 | 16,45 | 0,00% | 117,00 |
| 15.01.2024 | 16,30 | 16,65 | 16,15 | 16,45 | 0,92% | 1.898,00 |
| 12.01.2024 | 16,90 | 16,95 | 16,30 | 16,30 | -3,55% | 1.248,00 |
| 11.01.2024 | 17,55 | 17,55 | 16,90 | 16,90 | -1,46% | 870,00 |
| 10.01.2024 | 18,40 | 18,45 | 17,00 | 17,15 | -4,19% | 3.881,00 |