15,875€
5,48%
Echtzeit-Aktienkurs Ecotel Communication AG
Bid:
Ask:
Aktienkurse zur Ecotel Communication AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 15,63 | 15,75 | 15,00 | 15,68 | 4,15% | - |
| 24.04.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -3,83% | - |
| 23.04.2024 | 15,65 | 15,65 | 15,65 | 15,65 | 5,03% | - |
| 22.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -4,79% | - |
| 19.04.2024 | 14,45 | 15,65 | 14,45 | 15,65 | 9,44% | 324,00 |
| 18.04.2024 | 14,45 | 14,45 | 14,30 | 14,30 | -0,69% | - |
| 17.04.2024 | 14,05 | 14,40 | 14,05 | 14,40 | 0,00% | - |
| 16.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 15.04.2024 | 14,05 | 14,40 | 14,05 | 14,40 | -1,03% | - |
| 12.04.2024 | 14,05 | 14,55 | 14,05 | 14,55 | -0,34% | 50,00 |
| 11.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 10.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 09.04.2024 | 14,55 | 14,60 | 14,55 | 14,60 | 1,74% | - |
| 08.04.2024 | 14,35 | 14,35 | 14,35 | 14,35 | -5,59% | - |
| 05.04.2024 | 14,15 | 15,20 | 14,15 | 15,20 | 4,83% | 20,00 |
| 04.04.2024 | 14,15 | 14,70 | 14,15 | 14,50 | 1,40% | - |
| 03.04.2024 | 15,10 | 15,10 | 14,30 | 14,30 | -0,69% | 100,00 |
| 02.04.2024 | 14,60 | 15,15 | 14,40 | 14,40 | -4,64% | - |
| 28.03.2024 | 15,30 | 15,30 | 15,10 | 15,10 | 0,00% | - |
| 27.03.2024 | 15,15 | 15,15 | 15,10 | 15,10 | -1,31% | - |
| 26.03.2024 | 15,05 | 15,30 | 15,05 | 15,30 | 0,00% | 50,00 |
| 25.03.2024 | 15,05 | 15,30 | 15,05 | 15,30 | 0,00% | - |
| 22.03.2024 | 15,05 | 15,30 | 15,05 | 15,30 | 0,00% | 950,00 |
| 21.03.2024 | 15,15 | 15,30 | 15,15 | 15,30 | -0,33% | 294,00 |
| 20.03.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -0,32% | - |
| 19.03.2024 | 15,55 | 15,55 | 15,40 | 15,40 | 0,65% | - |
| 18.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,86% | - |
| 15.03.2024 | 15,85 | 15,85 | 15,65 | 15,75 | 5,00% | - |
| 14.03.2024 | 15,80 | 16,30 | 15,00 | 15,00 | -7,98% | 285,00 |
| 13.03.2024 | 15,80 | 16,30 | 15,80 | 16,30 | 3,16% | - |
| 12.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 11.03.2024 | 15,85 | 16,30 | 15,85 | 16,30 | 2,19% | - |
| 08.03.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -3,33% | - |
| 07.03.2024 | 16,00 | 16,50 | 16,00 | 16,50 | 0,00% | - |
| 06.03.2024 | 15,70 | 16,50 | 15,70 | 16,50 | 0,61% | - |
| 05.03.2024 | 15,80 | 16,50 | 15,80 | 16,40 | -3,53% | - |
| 04.03.2024 | 15,60 | 17,00 | 15,60 | 17,00 | 2,72% | 101,00 |
| 01.03.2024 | 16,35 | 16,70 | 16,35 | 16,55 | -0,90% | - |
| 29.02.2024 | 16,15 | 16,70 | 16,15 | 16,70 | -1,76% | - |
| 28.02.2024 | 16,15 | 17,00 | 16,15 | 17,00 | 2,72% | 22,00 |
| 27.02.2024 | 16,95 | 16,95 | 16,55 | 16,55 | -2,93% | - |
| 26.02.2024 | 16,95 | 17,05 | 16,95 | 17,05 | -0,29% | - |
| 23.02.2024 | 16,95 | 17,10 | 16,95 | 17,10 | 0,00% | - |
| 22.02.2024 | 16,95 | 17,30 | 16,95 | 17,10 | 0,59% | 40,00 |
| 21.02.2024 | 17,05 | 17,10 | 17,00 | 17,00 | -0,58% | - |
| 20.02.2024 | 17,05 | 17,10 | 17,00 | 17,10 | 0,00% | - |
| 19.02.2024 | 17,50 | 17,50 | 17,05 | 17,10 | 0,00% | 14,00 |
| 16.02.2024 | 17,05 | 17,10 | 17,05 | 17,10 | -1,16% | - |
| 15.02.2024 | 16,95 | 17,30 | 16,95 | 17,30 | 0,87% | - |
| 14.02.2024 | 16,95 | 17,15 | 16,95 | 17,15 | -0,87% | - |
| 13.02.2024 | 17,40 | 17,40 | 17,30 | 17,30 | 0,87% | - |
| 12.02.2024 | 17,00 | 17,15 | 17,00 | 17,15 | -1,44% | - |
| 09.02.2024 | 17,00 | 17,40 | 17,00 | 17,40 | -0,29% | - |
| 08.02.2024 | 16,85 | 17,50 | 16,85 | 17,45 | -3,06% | - |
| 07.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 06.02.2024 | 17,55 | 17,55 | 17,50 | 17,50 | 0,00% | - |
| 05.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 02.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 01.02.2024 | 17,10 | 17,30 | 17,10 | 17,30 | 2,67% | - |
| 31.01.2024 | 16,55 | 16,85 | 16,55 | 16,85 | 1,20% | - |
| 30.01.2024 | 16,25 | 16,65 | 16,25 | 16,65 | -1,48% | - |
| 29.01.2024 | 16,75 | 16,90 | 16,75 | 16,90 | 1,20% | - |
| 26.01.2024 | 16,30 | 16,75 | 16,30 | 16,70 | 2,77% | - |
| 25.01.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -1,52% | - |
| 24.01.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 0,61% | - |
| 23.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 22.01.2024 | 16,25 | 16,70 | 16,25 | 16,70 | 2,77% | 300,00 |
| 19.01.2024 | 16,15 | 16,25 | 16,15 | 16,25 | 0,00% | - |
| 18.01.2024 | 16,15 | 16,25 | 16,15 | 16,25 | 0,62% | - |
| 17.01.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -0,31% | - |
| 16.01.2024 | 16,25 | 16,25 | 16,20 | 16,20 | 0,31% | - |
| 15.01.2024 | 16,35 | 16,35 | 16,15 | 16,15 | -5,28% | 815,00 |
| 12.01.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 11.01.2024 | 17,15 | 17,80 | 17,05 | 17,05 | -3,67% | 294,00 |
| 10.01.2024 | 17,95 | 17,95 | 17,70 | 17,70 | -3,01% | - |
| 09.01.2024 | 17,35 | 18,25 | 17,35 | 18,25 | 7,35% | - |
| 08.01.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -1,16% | - |
| 05.01.2024 | 17,00 | 17,20 | 17,00 | 17,20 | 3,93% | 100,00 |
| 04.01.2024 | 16,55 | 16,55 | 16,55 | 16,55 | -3,78% | - |
| 03.01.2024 | 16,95 | 17,20 | 16,95 | 17,20 | 1,47% | - |
| 02.01.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -1,45% | - |
| 29.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 0,88% | - |
| 28.12.2023 | 17,05 | 17,05 | 17,05 | 17,05 | 2,40% | - |
| 27.12.2023 | 17,25 | 17,25 | 16,65 | 16,65 | -0,30% | - |
| 22.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 21.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | -0,89% | - |
| 20.12.2023 | 17,20 | 17,20 | 16,85 | 16,85 | -1,17% | - |
| 19.12.2023 | 16,80 | 17,05 | 16,80 | 17,05 | 3,65% | - |
| 18.12.2023 | 16,45 | 16,45 | 16,45 | 16,45 | 1,54% | - |
| 15.12.2023 | 15,65 | 16,20 | 15,65 | 16,20 | 4,18% | - |
| 14.12.2023 | 15,55 | 15,55 | 15,55 | 15,55 | -0,64% | - |
| 13.12.2023 | 15,65 | 15,65 | 15,65 | 15,65 | 0,64% | - |
| 12.12.2023 | 15,55 | 15,55 | 15,55 | 15,55 | -0,64% | - |
| 11.12.2023 | 15,65 | 15,65 | 15,65 | 15,65 | 0,64% | - |
| 08.12.2023 | 15,65 | 15,65 | 15,50 | 15,55 | -0,32% | - |
| 07.12.2023 | 15,65 | 15,65 | 15,60 | 15,60 | -0,64% | - |
| 06.12.2023 | 15,75 | 15,75 | 15,70 | 15,70 | -0,32% | - |
| 05.12.2023 | 15,55 | 15,75 | 15,55 | 15,75 | 0,32% | - |
| 04.12.2023 | 15,55 | 15,70 | 15,55 | 15,70 | 0,00% | - |
| 01.12.2023 | 15,55 | 15,70 | 15,55 | 15,70 | 0,32% | - |