15,625€
-0,48%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 15,70 | 16,00 | 15,48 | 15,63 | -0,48% | 190,00 |
| 23.04.2024 | 16,03 | 16,03 | 15,60 | 15,70 | -2,03% | 644,00 |
| 22.04.2024 | 14,90 | 16,03 | 14,90 | 16,03 | 5,60% | 113,00 |
| 19.04.2024 | 14,98 | 15,48 | 14,85 | 15,18 | 3,41% | - |
| 18.04.2024 | 14,78 | 15,10 | 14,45 | 14,68 | 0,00% | 101,00 |
| 17.04.2024 | 14,63 | 14,68 | 14,35 | 14,68 | 1,03% | 65,00 |
| 16.04.2024 | 14,80 | 14,80 | 14,40 | 14,53 | -1,86% | 390,00 |
| 15.04.2024 | 14,60 | 14,93 | 14,20 | 14,80 | 0,85% | 1.960,00 |
| 12.04.2024 | 14,25 | 15,08 | 14,05 | 14,68 | 2,80% | 376,00 |
| 11.04.2024 | 15,05 | 15,05 | 14,03 | 14,28 | -4,19% | 1.846,00 |
| 10.04.2024 | 14,98 | 14,98 | 14,60 | 14,90 | 1,36% | 335,00 |
| 09.04.2024 | 15,03 | 15,03 | 14,55 | 14,70 | -2,16% | 250,00 |
| 08.04.2024 | 14,88 | 15,20 | 14,68 | 15,03 | -0,66% | 38,00 |
| 05.04.2024 | 14,40 | 15,13 | 14,40 | 15,13 | 5,22% | 1.577,00 |
| 04.04.2024 | 14,68 | 14,95 | 14,15 | 14,38 | -2,04% | 407,00 |
| 03.04.2024 | 15,18 | 15,40 | 14,30 | 14,68 | -3,29% | 2.705,00 |
| 02.04.2024 | 14,83 | 15,45 | 14,60 | 15,18 | -0,82% | 2.516,00 |
| 28.03.2024 | 15,53 | 15,58 | 15,10 | 15,30 | -1,45% | 1.823,00 |
| 27.03.2024 | 15,45 | 15,53 | 15,18 | 15,53 | 0,49% | 30,00 |
| 26.03.2024 | 15,55 | 15,55 | 15,08 | 15,45 | -0,64% | 1.230,00 |
| 25.03.2024 | 15,45 | 15,55 | 15,30 | 15,55 | 0,65% | 24,00 |
| 22.03.2024 | 15,33 | 15,50 | 15,05 | 15,45 | 0,82% | 380,00 |
| 21.03.2024 | 15,60 | 15,65 | 15,05 | 15,33 | -1,76% | 130,00 |
| 20.03.2024 | 15,55 | 15,70 | 15,05 | 15,60 | -1,27% | 680,00 |
| 19.03.2024 | 15,80 | 15,80 | 15,45 | 15,80 | 2,27% | 70,00 |
| 18.03.2024 | 16,10 | 16,10 | 15,28 | 15,45 | -1,28% | 2.795,00 |
| 15.03.2024 | 16,08 | 16,70 | 15,00 | 15,65 | -2,49% | 3.629,00 |
| 14.03.2024 | 16,33 | 16,90 | 14,00 | 16,05 | -2,58% | 2.565,00 |
| 13.03.2024 | 16,35 | 16,95 | 16,20 | 16,48 | -0,90% | 487,00 |
| 12.03.2024 | 16,13 | 16,90 | 16,00 | 16,63 | 3,10% | 420,00 |
| 11.03.2024 | 16,45 | 16,50 | 15,80 | 16,13 | -2,27% | 1.073,00 |
| 08.03.2024 | 16,40 | 16,60 | 15,95 | 16,50 | 0,30% | 424,00 |
| 07.03.2024 | 16,43 | 16,70 | 15,95 | 16,45 | 0,15% | 406,00 |
| 06.03.2024 | 16,55 | 16,60 | 16,43 | 16,43 | -0,45% | - |
| 05.03.2024 | 16,60 | 16,60 | 16,40 | 16,50 | 1,23% | 178,00 |
| 04.03.2024 | 15,60 | 16,60 | 15,60 | 16,30 | 1,09% | 1.437,00 |
| 01.03.2024 | 16,93 | 17,05 | 15,50 | 16,13 | -3,01% | 1.581,00 |
| 29.02.2024 | 16,68 | 17,10 | 16,15 | 16,63 | -0,30% | 135,00 |
| 28.02.2024 | 16,68 | 16,93 | 16,15 | 16,68 | 0,76% | 670,00 |
| 27.02.2024 | 17,15 | 17,15 | 16,55 | 16,55 | -4,34% | 596,00 |
| 26.02.2024 | 17,23 | 17,30 | 16,95 | 17,30 | 0,44% | 171,00 |
| 23.02.2024 | 17,23 | 17,50 | 16,95 | 17,23 | 0,00% | 78,00 |
| 22.02.2024 | 17,23 | 17,38 | 16,95 | 17,23 | 0,00% | 65,00 |
| 21.02.2024 | 17,28 | 17,33 | 16,95 | 17,23 | -0,29% | 287,00 |
| 20.02.2024 | 17,28 | 17,28 | 17,23 | 17,28 | 0,00% | - |
| 19.02.2024 | 17,28 | 17,50 | 17,05 | 17,28 | -0,43% | 1.022,00 |
| 16.02.2024 | 17,35 | 17,60 | 17,10 | 17,35 | 0,00% | 457,00 |
| 15.02.2024 | 17,30 | 17,65 | 16,95 | 17,35 | 0,00% | 190,00 |
| 14.02.2024 | 17,30 | 17,40 | 17,05 | 17,35 | 0,29% | 276,00 |
| 13.02.2024 | 17,58 | 17,70 | 17,00 | 17,30 | -1,56% | 913,00 |
| 12.02.2024 | 17,45 | 17,70 | 17,00 | 17,58 | 0,57% | 180,00 |
| 09.02.2024 | 17,50 | 17,50 | 17,10 | 17,48 | -0,14% | 48,00 |
| 08.02.2024 | 17,45 | 18,00 | 17,00 | 17,50 | 0,00% | 186,00 |
| 07.02.2024 | 18,08 | 18,15 | 17,45 | 17,50 | -3,31% | 1.094,00 |
| 06.02.2024 | 17,85 | 18,15 | 17,55 | 18,10 | 1,40% | 175,00 |
| 05.02.2024 | 18,15 | 18,15 | 17,55 | 17,85 | 0,99% | 291,00 |
| 02.02.2024 | 17,70 | 18,05 | 17,30 | 17,68 | 2,91% | 1.235,00 |
| 01.02.2024 | 17,08 | 17,60 | 17,05 | 17,18 | 0,88% | 234,00 |
| 31.01.2024 | 17,15 | 17,28 | 16,83 | 17,03 | 0,59% | 125,00 |
| 30.01.2024 | 16,85 | 17,25 | 16,73 | 16,93 | 0,45% | 440,00 |
| 29.01.2024 | 16,30 | 17,25 | 16,30 | 16,85 | -0,59% | 570,00 |
| 26.01.2024 | 16,63 | 17,00 | 16,63 | 16,95 | 1,95% | 165,00 |
| 25.01.2024 | 16,55 | 16,95 | 16,40 | 16,63 | 0,45% | 557,00 |
| 24.01.2024 | 16,53 | 16,85 | 16,53 | 16,55 | 0,76% | 237,00 |
| 23.01.2024 | 16,53 | 16,75 | 16,35 | 16,43 | -0,61% | 1.225,00 |
| 22.01.2024 | 16,55 | 16,58 | 16,30 | 16,53 | -0,15% | 1,00 |
| 19.01.2024 | 16,55 | 16,65 | 16,20 | 16,55 | 0,00% | 222,00 |
| 18.01.2024 | 16,55 | 16,58 | 16,15 | 16,55 | 0,00% | 35,00 |
| 17.01.2024 | 16,55 | 16,65 | 16,25 | 16,55 | -0,60% | 250,00 |
| 16.01.2024 | 16,55 | 16,65 | 16,15 | 16,65 | 0,60% | 227,00 |
| 15.01.2024 | 16,65 | 16,65 | 16,20 | 16,55 | -0,15% | 628,00 |
| 12.01.2024 | 17,28 | 17,28 | 16,48 | 16,58 | -4,05% | 250,00 |
| 11.01.2024 | 17,48 | 17,80 | 17,05 | 17,28 | -0,43% | 430,00 |
| 10.01.2024 | 18,40 | 18,45 | 17,05 | 17,35 | -4,14% | 1.707,00 |
| 09.01.2024 | 17,95 | 18,45 | 17,35 | 18,10 | 1,54% | 1.054,00 |
| 08.01.2024 | 17,28 | 18,00 | 16,95 | 17,83 | 3,18% | 71,00 |
| 05.01.2024 | 16,98 | 17,50 | 16,93 | 17,28 | 1,77% | 185,00 |
| 04.01.2024 | 17,18 | 17,25 | 16,90 | 16,98 | -1,16% | 150,00 |
| 03.01.2024 | 17,20 | 17,83 | 17,10 | 17,18 | -0,15% | 546,00 |
| 02.01.2024 | 17,25 | 17,68 | 16,95 | 17,20 | -0,29% | 230,00 |
| 29.12.2023 | 17,38 | 17,95 | 16,95 | 17,25 | -0,72% | 1.145,00 |
| 28.12.2023 | 17,30 | 17,60 | 17,05 | 17,38 | -1,28% | 630,00 |
| 27.12.2023 | 17,25 | 17,60 | 16,95 | 17,60 | 1,15% | 1.194,00 |
| 22.12.2023 | 17,10 | 17,55 | 16,70 | 17,40 | 1,75% | 976,00 |
| 21.12.2023 | 17,00 | 17,20 | 16,70 | 17,10 | 0,74% | 761,00 |
| 20.12.2023 | 17,38 | 17,38 | 16,65 | 16,98 | -0,44% | 1.473,00 |
| 19.12.2023 | 17,13 | 18,03 | 17,05 | 17,05 | -2,01% | 1.939,00 |
| 18.12.2023 | 17,05 | 17,73 | 16,58 | 17,40 | 2,96% | 2.197,00 |
| 15.12.2023 | 15,83 | 17,50 | 15,83 | 16,90 | 6,79% | 3.000,00 |
| 14.12.2023 | 15,78 | 16,00 | 15,55 | 15,83 | 0,00% | 647,00 |
| 13.12.2023 | 15,78 | 16,00 | 15,65 | 15,83 | 0,32% | 272,00 |
| 12.12.2023 | 16,05 | 16,10 | 15,68 | 15,78 | -1,71% | 210,00 |
| 11.12.2023 | 15,85 | 17,93 | 15,55 | 16,05 | 1,26% | 2.604,00 |
| 08.12.2023 | 15,90 | 16,05 | 15,58 | 15,85 | -0,31% | 442,00 |
| 07.12.2023 | 15,90 | 16,15 | 15,60 | 15,90 | 0,00% | 797,00 |
| 06.12.2023 | 16,15 | 16,15 | 15,68 | 15,90 | 0,32% | 612,00 |
| 05.12.2023 | 16,00 | 16,13 | 15,65 | 15,85 | 0,00% | 1.089,00 |
| 04.12.2023 | 15,78 | 15,90 | 15,75 | 15,85 | 0,48% | 20,00 |
| 01.12.2023 | 15,78 | 15,95 | 15,78 | 15,78 | -0,32% | 3,00 |
| 30.11.2023 | 15,83 | 15,95 | 15,65 | 15,83 | 0,00% | 184,00 |