ecotel communication ag E4C
XETR · Deutschland · Kommunikation
€6,700,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6,70 | 0,00 % | €6,70 | €6,70 | €6,70 | 11 |
| 2026-09-30 | €6,70 | 0,00 % | €6,70 | €6,80 | €6,70 | 11 |
| 2026-09-29 | €6,70 | -0,74 % | €6,70 | €6,80 | €6,70 | 8 |
| 2026-09-28 | €6,75 | +1,50 % | €6,65 | €6,75 | €6,65 | 3 |
| 2026-09-25 | €6,65 | 0,00 % | €6,65 | €6,65 | €6,50 | 15 |
| 2026-09-24 | €6,65 | -0,75 % | €6,70 | €6,70 | €6,65 | 0 |
| 2026-09-23 | €6,70 | 0,00 % | €6,70 | €6,70 | €6,55 | 1,30K |
| 2026-09-22 | €6,70 | +0,75 % | €6,65 | €6,80 | €6,65 | 100 |
| 2026-09-21 | €6,65 | -0,75 % | €6,70 | €6,70 | €6,55 | 747 |
| 2026-09-18 | €6,70 | -4,96 % | €7,05 | €7,05 | €6,70 | 2,03K |
| 2026-09-17 | €7,05 | -0,70 % | €7,10 | €7,15 | €7,05 | 9 |
| 2026-09-16 | €7,10 | -0,70 % | €7,15 | €7,15 | €7,10 | 4 |
| 2026-09-15 | €7,15 | +0,70 % | €7,10 | €7,20 | €7,10 | 10 |
| 2026-09-14 | €7,10 | 0,00 % | €7,10 | €7,10 | €7,10 | 0 |
| 2026-09-11 | €7,10 | 0,00 % | €7,10 | €7,10 | €7,00 | 302 |
| 2026-09-10 | €7,10 | 0,00 % | €7,10 | €7,10 | €7,10 | 0 |
| 2026-09-09 | €7,10 | 0,00 % | €7,10 | €7,10 | €7,10 | 0 |
| 2026-09-08 | €7,10 | 0,00 % | €7,10 | €7,20 | €7,10 | 4 |
| 2026-09-07 | €7,10 | 0,00 % | €7,10 | €7,10 | €7,10 | 3 |
| 2026-09-04 | €7,10 | 0,00 % | €7,10 | €7,10 | €7,10 | 0 |
| 2026-09-03 | €7,10 | +0,71 % | €7,00 | €7,10 | €7,00 | 36 |
| 2026-09-02 | €7,05 | 0,00 % | €7,10 | €7,10 | €7,05 | 4 |
| 2026-09-01 | €7,05 | -0,70 % | €7,10 | €7,10 | €7,05 | 5 |
| 2026-08-31 | €7,10 | 0,00 % | €7,15 | €7,15 | €7,10 | 5 |
| 2026-08-28 | €7,10 | 0,00 % | €7,10 | €7,10 | €7,10 | 0 |
| 2026-08-27 | €7,10 | +1,43 % | €7,10 | €7,15 | €7,00 | 7,88K |
| 2026-08-26 | €7,00 | -1,41 % | €7,00 | €7,10 | €7,00 | 3,33K |
| 2026-08-25 | €7,10 | 0,00 % | €7,20 | €7,20 | €7,10 | 10,70K |
| 2026-08-24 | €7,10 | 0,00 % | €7,10 | €7,10 | €7,10 | 0 |
| 2026-08-21 | €7,10 | +0,71 % | €7,10 | €7,10 | €7,10 | 100 |
| 2026-08-20 | €7,05 | -0,70 % | €7,10 | €7,10 | €7,05 | 10 |
| 2026-08-19 | €7,10 | -1,39 % | €7,10 | €7,10 | €7,10 | 0 |
| 2026-08-18 | €7,20 | +1,41 % | €7,20 | €7,20 | €7,20 | 6 |
| 2026-08-17 | €7,10 | 0,00 % | €7,10 | €7,10 | €7,10 | 0 |
| 2026-08-14 | €7,10 | +1,43 % | €7,05 | €7,10 | €7,05 | 6,20K |
| 2026-08-13 | €7,00 | 0,00 % | €7,05 | €7,05 | €7,00 | 4 |
| 2026-08-12 | €7,00 | -0,71 % | €7,05 | €7,05 | €7,00 | 653 |
| 2026-08-11 | €7,05 | 0,00 % | €7,05 | €7,05 | €7,05 | 4 |
| 2026-08-10 | €7,05 | -0,70 % | €7,00 | €7,05 | €7,00 | 795 |
| 2026-08-07 | €7,10 | 0,00 % | €7,00 | €7,10 | €7,00 | 100 |
| 2026-08-06 | €7,10 | 0,00 % | €6,95 | €7,10 | €6,95 | 40 |
| 2026-08-05 | €7,10 | 0,00 % | €7,10 | €7,10 | €7,10 | 0 |
| 2026-08-04 | €7,10 | 0,00 % | €7,15 | €7,15 | €7,10 | 100 |
| 2026-08-03 | €7,10 | +0,71 % | €7,10 | €7,10 | €7,10 | 0 |
| 2026-07-31 | €7,05 | -0,70 % | €7,05 | €7,05 | €7,05 | 0 |
| 2026-07-30 | €7,10 | 0,00 % | €7,10 | €7,10 | €7,10 | 0 |
| 2026-07-29 | €7,10 | 0,00 % | €7,10 | €7,10 | €7,10 | 0 |
| 2026-07-28 | €7,10 | +1,43 % | €7,10 | €7,10 | €6,95 | 504 |
| 2026-07-27 | €7,00 | 0,00 % | €6,90 | €7,10 | €6,90 | 256 |
| 2026-07-24 | €7,00 | 0,00 % | €7,00 | €7,00 | €7,00 | 0 |
| 2026-07-23 | €7,00 | 0,00 % | €7,00 | €7,00 | €7,00 | 0 |
| 2026-07-22 | €7,00 | 0,00 % | €7,00 | €7,00 | €7,00 | 0 |
| 2026-07-21 | €7,00 | 0,00 % | €7,00 | €7,00 | €7,00 | 0 |
| 2026-07-20 | €7,00 | 0,00 % | €7,00 | €7,00 | €7,00 | 0 |
| 2026-07-17 | €7,00 | 0,00 % | €7,00 | €7,00 | €7,00 | 0 |
| 2026-07-16 | €7,00 | 0,00 % | €7,00 | €7,00 | €7,00 | 0 |
| 2026-07-15 | €7,00 | 0,00 % | €7,00 | €7,00 | €7,00 | 66 |
| 2026-07-14 | €7,00 | -0,71 % | €7,10 | €7,25 | €7,00 | 5 |
| 2026-07-13 | €7,05 | +1,44 % | €7,05 | €7,10 | €7,05 | 322 |
| 2026-07-10 | €6,95 | -2,80 % | €7,00 | €7,00 | €6,85 | 821 |
| 2026-07-09 | €7,15 | 0,00 % | €7,15 | €7,15 | €7,15 | 0 |
| 2026-07-08 | €7,15 | +2,88 % | €7,15 | €7,15 | €7,15 | 0 |
| 2026-07-07 | €6,95 | -2,11 % | €7,20 | €7,20 | €6,95 | 107 |
| 2026-07-06 | €7,10 | +2,90 % | €7,00 | €7,15 | €7,00 | 885 |
| 2026-07-03 | €6,90 | -2,82 % | €7,20 | €7,20 | €6,90 | 601 |
| 2026-07-02 | €7,10 | 0,00 % | €7,20 | €7,20 | €7,10 | 365 |
| 2026-07-01 | €7,10 | 0,00 % | €7,10 | €7,10 | €7,10 | 0 |
| 2026-06-30 | €7,10 | 0,00 % | €7,10 | €7,10 | €7,10 | 0 |
| 2026-06-29 | €7,10 | -2,74 % | €7,20 | €7,20 | €7,10 | 1,45K |
| 2026-06-26 | €7,30 | 0,00 % | €7,15 | €7,45 | €7,15 | 6 |
| 2026-06-25 | €7,30 | 0,00 % | €7,30 | €7,30 | €7,30 | 0 |
| 2026-06-24 | €7,30 | +1,39 % | €7,30 | €7,50 | €7,30 | 1,00K |
| 2026-06-23 | €7,20 | 0,00 % | €7,35 | €7,35 | €7,20 | 16 |
| 2026-06-22 | €7,20 | -2,70 % | €7,45 | €7,50 | €7,10 | 2,07K |
| 2026-06-19 | €7,40 | 0,00 % | €7,40 | €7,40 | €7,40 | 0 |
| 2026-06-18 | €7,40 | -0,67 % | €7,35 | €7,40 | €7,35 | 10 |
| 2026-06-17 | €7,45 | 0,00 % | €7,50 | €7,50 | €7,45 | 4 |
| 2026-06-16 | €7,45 | -0,67 % | €7,45 | €7,45 | €7,45 | 0 |
| 2026-06-15 | €7,50 | 0,00 % | €7,50 | €7,60 | €7,50 | 5,92K |
| 2026-06-12 | €7,50 | +0,67 % | €7,45 | €7,50 | €7,45 | 454 |
| 2026-06-11 | €7,45 | -1,32 % | €7,60 | €7,60 | €7,45 | 23 |
| 2026-06-10 | €7,55 | 0,00 % | €7,60 | €7,60 | €7,55 | 3 |
| 2026-06-09 | €7,55 | -0,66 % | €7,55 | €7,55 | €7,55 | 0 |
| 2026-06-08 | €7,60 | 0,00 % | €7,65 | €7,65 | €7,60 | 26 |
| 2026-06-05 | €7,60 | 0,00 % | €7,60 | €7,60 | €7,60 | 0 |
| 2026-06-04 | €7,60 | -0,65 % | €7,70 | €7,70 | €7,50 | 445 |
| 2026-06-03 | €7,65 | 0,00 % | €7,75 | €7,75 | €7,65 | 65 |
| 2026-06-02 | €7,65 | 0,00 % | €7,65 | €7,65 | €7,65 | 0 |
| 2026-06-01 | €7,65 | -1,92 % | €7,90 | €7,90 | €7,65 | 649 |
| 2026-05-29 | €7,80 | -0,64 % | €7,90 | €7,90 | €7,80 | 1 |