15,225€
-1,46%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 15,35 | 15,63 | 15,03 | 15,23 | -1,46% | 1,00 |
| 25.04.2024 | 15,60 | 15,80 | 15,33 | 15,45 | -0,64% | - |
| 24.04.2024 | 15,68 | 15,98 | 15,55 | 15,55 | -0,96% | - |
| 23.04.2024 | 15,98 | 16,03 | 15,68 | 15,70 | -1,72% | - |
| 22.04.2024 | 15,43 | 16,00 | 15,38 | 15,98 | 4,24% | - |
| 19.04.2024 | 15,00 | 15,88 | 14,85 | 15,33 | 2,17% | 200,00 |
| 18.04.2024 | 14,75 | 15,58 | 14,30 | 15,00 | 1,69% | - |
| 17.04.2024 | 14,53 | 14,75 | 14,35 | 14,75 | 1,55% | - |
| 16.04.2024 | 14,78 | 14,80 | 14,53 | 14,53 | -1,69% | - |
| 15.04.2024 | 14,48 | 14,93 | 14,18 | 14,78 | 2,07% | - |
| 12.04.2024 | 14,50 | 15,78 | 14,23 | 14,48 | -0,17% | - |
| 11.04.2024 | 14,88 | 15,68 | 13,88 | 14,50 | -2,52% | 519,00 |
| 10.04.2024 | 14,85 | 15,63 | 14,75 | 14,88 | 0,51% | - |
| 09.04.2024 | 14,90 | 15,00 | 14,68 | 14,80 | -0,67% | - |
| 08.04.2024 | 15,10 | 15,65 | 14,68 | 14,90 | -1,32% | - |
| 05.04.2024 | 14,68 | 15,13 | 14,35 | 15,10 | 2,90% | 100,00 |
| 04.04.2024 | 14,65 | 15,45 | 14,30 | 14,68 | 0,17% | - |
| 03.04.2024 | 15,15 | 15,73 | 14,43 | 14,65 | -3,30% | - |
| 02.04.2024 | 15,38 | 15,53 | 14,38 | 15,15 | -1,46% | 2.151,00 |
| 28.03.2024 | 15,50 | 15,55 | 15,15 | 15,38 | -0,81% | 107,00 |
| 27.03.2024 | 15,45 | 15,53 | 15,18 | 15,50 | 0,49% | 115,00 |
| 26.03.2024 | 15,53 | 15,55 | 15,00 | 15,43 | -0,64% | - |
| 25.03.2024 | 15,40 | 15,58 | 15,40 | 15,53 | 0,81% | 150,00 |
| 22.03.2024 | 15,28 | 15,75 | 15,13 | 15,40 | 0,82% | 30,00 |
| 21.03.2024 | 15,60 | 15,60 | 15,25 | 15,28 | -1,61% | - |
| 20.03.2024 | 15,80 | 15,80 | 15,38 | 15,53 | -1,74% | 116,00 |
| 19.03.2024 | 15,68 | 15,80 | 14,73 | 15,80 | 0,80% | 16,00 |
| 18.03.2024 | 15,63 | 15,83 | 15,35 | 15,68 | 0,32% | - |
| 15.03.2024 | 15,85 | 16,80 | 15,50 | 15,63 | -1,42% | 130,00 |
| 14.03.2024 | 16,48 | 17,50 | 14,30 | 15,85 | -3,79% | 1.530,00 |
| 13.03.2024 | 16,58 | 16,60 | 16,25 | 16,48 | -0,75% | 418,00 |
| 12.03.2024 | 16,28 | 17,43 | 16,13 | 16,60 | 2,00% | - |
| 11.03.2024 | 16,45 | 16,60 | 16,13 | 16,28 | -1,06% | 250,00 |
| 08.03.2024 | 16,43 | 16,60 | 16,28 | 16,45 | 0,15% | - |
| 07.03.2024 | 16,43 | 16,60 | 16,38 | 16,43 | 0,00% | - |
| 06.03.2024 | 16,50 | 16,60 | 16,40 | 16,43 | -0,45% | - |
| 05.03.2024 | 16,33 | 16,60 | 16,30 | 16,50 | 1,07% | - |
| 04.03.2024 | 16,18 | 17,65 | 16,03 | 16,33 | 1,08% | - |
| 01.03.2024 | 16,65 | 16,93 | 16,13 | 16,15 | -3,00% | - |
| 29.02.2024 | 16,70 | 16,90 | 16,63 | 16,65 | -0,30% | - |
| 28.02.2024 | 16,60 | 17,75 | 16,58 | 16,70 | 0,60% | 100,00 |
| 27.02.2024 | 17,03 | 17,75 | 16,58 | 16,60 | -2,64% | - |
| 26.02.2024 | 16,93 | 17,33 | 16,90 | 17,05 | 0,74% | 50,00 |
| 23.02.2024 | 17,18 | 17,40 | 16,93 | 16,93 | -1,46% | - |
| 22.02.2024 | 17,08 | 17,98 | 16,75 | 17,18 | 0,59% | 280,00 |
| 21.02.2024 | 17,28 | 18,00 | 16,90 | 17,08 | -1,16% | - |
| 20.02.2024 | 17,28 | 17,30 | 17,25 | 17,28 | 0,00% | - |
| 19.02.2024 | 17,38 | 18,68 | 17,20 | 17,28 | -0,58% | 362,00 |
| 16.02.2024 | 17,35 | 17,93 | 17,25 | 17,38 | 0,14% | - |
| 15.02.2024 | 17,28 | 17,98 | 17,20 | 17,35 | 0,43% | - |
| 14.02.2024 | 17,18 | 17,68 | 17,18 | 17,28 | 0,58% | 20,00 |
| 13.02.2024 | 17,58 | 17,98 | 17,15 | 17,18 | -2,14% | 420,00 |
| 12.02.2024 | 17,48 | 17,95 | 17,25 | 17,55 | 0,43% | 27,00 |
| 09.02.2024 | 17,50 | 17,53 | 17,30 | 17,48 | -0,14% | - |
| 08.02.2024 | 17,50 | 17,83 | 17,48 | 17,50 | 0,00% | - |
| 07.02.2024 | 18,15 | 18,15 | 17,48 | 17,50 | -3,58% | 90,00 |
| 06.02.2024 | 17,88 | 18,18 | 17,80 | 18,15 | 1,54% | - |
| 05.02.2024 | 17,70 | 17,88 | 17,45 | 17,88 | 1,13% | - |
| 02.02.2024 | 17,23 | 18,68 | 17,23 | 17,68 | 2,32% | - |
| 01.02.2024 | 17,08 | 18,55 | 17,05 | 17,28 | 1,02% | 630,00 |
| 31.01.2024 | 17,15 | 17,30 | 16,83 | 17,10 | -0,15% | 332,00 |
| 30.01.2024 | 16,85 | 17,25 | 16,73 | 17,13 | 1,63% | - |
| 29.01.2024 | 16,93 | 17,15 | 16,83 | 16,85 | -0,59% | 403,00 |
| 26.01.2024 | 16,68 | 17,10 | 16,60 | 16,95 | 1,65% | 30,00 |
| 25.01.2024 | 16,53 | 17,38 | 16,53 | 16,68 | 0,76% | 120,00 |
| 24.01.2024 | 16,43 | 16,75 | 16,43 | 16,55 | 0,76% | 128,00 |
| 23.01.2024 | 16,53 | 17,05 | 16,43 | 16,43 | -0,61% | 300,00 |
| 22.01.2024 | 16,73 | 16,73 | 16,48 | 16,53 | -0,90% | - |
| 19.01.2024 | 16,70 | 16,70 | 16,43 | 16,68 | -0,15% | - |
| 18.01.2024 | 16,58 | 16,70 | 16,40 | 16,70 | 0,75% | 20,00 |
| 17.01.2024 | 16,53 | 16,63 | 16,40 | 16,58 | -0,75% | 220,00 |
| 16.01.2024 | 16,55 | 16,73 | 16,33 | 16,70 | 0,91% | 9,00 |
| 15.01.2024 | 16,58 | 16,68 | 16,18 | 16,55 | -0,15% | 1.050,00 |
| 12.01.2024 | 17,20 | 17,28 | 16,40 | 16,58 | -3,63% | - |
| 11.01.2024 | 17,18 | 17,58 | 16,98 | 17,20 | 0,00% | 130,00 |
| 10.01.2024 | 18,05 | 18,23 | 17,20 | 17,20 | -4,84% | 15,00 |
| 09.01.2024 | 17,93 | 18,45 | 17,35 | 18,08 | 0,84% | 290,00 |
| 08.01.2024 | 17,13 | 17,98 | 16,85 | 17,93 | 4,52% | - |
| 05.01.2024 | 16,90 | 17,78 | 16,83 | 17,15 | 1,18% | - |
| 04.01.2024 | 17,15 | 17,18 | 16,95 | 16,95 | -1,17% | - |
| 03.01.2024 | 17,10 | 17,45 | 16,68 | 17,15 | 0,15% | - |
| 02.01.2024 | 17,28 | 17,70 | 17,13 | 17,13 | -0,58% | 15,00 |
| 29.12.2023 | 17,35 | 17,83 | 16,80 | 17,23 | -0,72% | 808,00 |
| 28.12.2023 | 17,20 | 18,13 | 17,20 | 17,35 | 0,87% | 750,00 |
| 27.12.2023 | 17,18 | 17,80 | 16,88 | 17,20 | 0,44% | 400,00 |
| 22.12.2023 | 17,08 | 17,43 | 16,73 | 17,13 | 0,29% | - |
| 21.12.2023 | 16,95 | 17,35 | 16,63 | 17,08 | 0,74% | - |
| 20.12.2023 | 17,05 | 17,45 | 16,63 | 16,95 | -0,59% | - |
| 19.12.2023 | 17,15 | 17,80 | 16,83 | 17,05 | -0,58% | 55,00 |
| 18.12.2023 | 16,93 | 17,50 | 16,68 | 17,15 | 1,48% | - |
| 15.12.2023 | 15,83 | 17,25 | 15,75 | 16,90 | 6,96% | 500,00 |
| 14.12.2023 | 15,83 | 16,30 | 15,55 | 15,80 | -0,16% | 530,00 |
| 13.12.2023 | 15,78 | 16,48 | 15,68 | 15,83 | 0,32% | - |
| 12.12.2023 | 16,03 | 16,50 | 15,68 | 15,78 | -1,56% | - |
| 11.12.2023 | 15,83 | 18,13 | 15,43 | 16,03 | 1,26% | 1.000,00 |
| 08.12.2023 | 15,93 | 15,93 | 15,45 | 15,83 | -0,31% | 650,00 |
| 07.12.2023 | 15,90 | 15,90 | 15,63 | 15,88 | -0,16% | - |
| 06.12.2023 | 15,85 | 15,98 | 15,65 | 15,90 | 0,32% | - |
| 05.12.2023 | 15,85 | 15,98 | 15,75 | 15,85 | 0,16% | - |
| 04.12.2023 | 15,85 | 15,88 | 15,75 | 15,83 | -0,16% | - |