Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.967,46 +313,50 (+0,55%)
Ecommerce Alliance AG (ECF.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 2,5000 | 2,5000 | 2,4400 | 2,4400 | 2,4400 | 181 |
| 09. Mai 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 08. Mai 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 07. Mai 2024 | 2,3800 | 2,5000 | 2,3800 | 2,4400 | 2,4400 | 3.379 |
| 06. Mai 2024 | 2,2600 | 2,3600 | 2,2600 | 2,3600 | 2,3600 | 2.028 |
| 03. Mai 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 02. Mai 2024 | 2,3200 | 2,3200 | 2,3000 | 2,3000 | 2,3000 | 439 |
| 30. Apr. 2024 | 2,2200 | 2,3000 | 2,2200 | 2,3000 | 2,3000 | 1.490 |
| 29. Apr. 2024 | 2,3200 | 2,3200 | 2,3000 | 2,3000 | 2,3000 | 501 |
| 26. Apr. 2024 | 2,2400 | 2,3200 | 2,2400 | 2,3000 | 2,3000 | 2.160 |
| 25. Apr. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 24. Apr. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 23. Apr. 2024 | 2,1200 | 2,2000 | 2,1200 | 2,2000 | 2,2000 | 1.883 |
| 22. Apr. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 19. Apr. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 18. Apr. 2024 | 2,0800 | 2,1000 | 2,0000 | 2,0800 | 2,0800 | 13.348 |
| 17. Apr. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 16. Apr. 2024 | 2,0800 | 2,1600 | 2,0800 | 2,0800 | 2,0800 | 3.000 |
| 15. Apr. 2024 | 2,1600 | 2,1600 | 2,0000 | 2,1600 | 2,1600 | 12.083 |
| 12. Apr. 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | 1.302 |
| 11. Apr. 2024 | 2,1800 | 2,2000 | 2,1800 | 2,2000 | 2,2000 | 15.415 |
| 10. Apr. 2024 | 2,0000 | 2,1200 | 2,0000 | 2,1200 | 2,1200 | 18.300 |
| 09. Apr. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 08. Apr. 2024 | 2,0600 | 2,0600 | 1,9800 | 1,9800 | 1,9800 | 662 |
| 05. Apr. 2024 | 2,0800 | 2,0800 | 2,0200 | 2,0600 | 2,0600 | 5.646 |
| 04. Apr. 2024 | 1,9300 | 2,1000 | 1,9300 | 2,0400 | 2,0400 | 23.262 |
| 03. Apr. 2024 | 1,7300 | 1,9000 | 1,7200 | 1,9000 | 1,9000 | 20.904 |
| 02. Apr. 2024 | 1,9300 | 1,9300 | 1,7700 | 1,8200 | 1,8200 | 7.654 |
| 28. März 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 27. März 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 26. März 2024 | 2,0000 | 2,0800 | 1,9600 | 1,9600 | 1,9600 | 5.006 |
| 25. März 2024 | 2,0400 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | 18.271 |
| 22. März 2024 | 2,1000 | 2,2000 | 1,9700 | 2,1400 | 2,1400 | 10.314 |
| 21. März 2024 | 2,2000 | 2,3400 | 2,1000 | 2,1000 | 2,1000 | 7.610 |
| 20. März 2024 | 2,3600 | 2,3600 | 2,2200 | 2,2600 | 2,2600 | 11.055 |
| 19. März 2024 | 2,2800 | 2,3600 | 2,2800 | 2,3000 | 2,3000 | 11.783 |
| 18. März 2024 | 2,1800 | 2,3000 | 2,1800 | 2,2200 | 2,2200 | 3.309 |
| 15. März 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 14. März 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 13. März 2024 | 2,1200 | 2,1600 | 2,1200 | 2,1600 | 2,1600 | 321 |
| 12. März 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 11. März 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 08. März 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 07. März 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 06. März 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 05. März 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 04. März 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 01. März 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 29. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 28. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 27. Feb. 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 2.000 |
| 26. Feb. 2024 | 2,2200 | 2,2800 | 2,2200 | 2,2800 | 2,2800 | 1.500 |
| 23. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 22. Feb. 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 1.500 |
| 21. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 20. Feb. 2024 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | 1.500 |
| 19. Feb. 2024 | 2,3400 | 2,3400 | 2,2400 | 2,2400 | 2,2400 | 268 |
| 16. Feb. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 94 |
| 15. Feb. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 14. Feb. 2024 | 2,1600 | 2,2600 | 2,1400 | 2,2400 | 2,2400 | 51.702 |
| 13. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 700 |
| 12. Feb. 2024 | 2,2000 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 2.545 |
| 09. Feb. 2024 | 2,2000 | 2,2200 | 2,1800 | 2,2200 | 2,2200 | 6.000 |
| 08. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 07. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 06. Feb. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 05. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 02. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 01. Feb. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 31. Jan. 2024 | 2,2000 | 2,3000 | 2,2000 | 2,2400 | 2,2400 | 455 |
| 30. Jan. 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 221 |
| 29. Jan. 2024 | 2,2200 | 2,2800 | 2,2200 | 2,2800 | 2,2800 | 2.000 |
| 26. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 25. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 24. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 23. Jan. 2024 | 2,1400 | 2,1600 | 2,0800 | 2,1600 | 2,1600 | 3.200 |
| 22. Jan. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 19. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 18. Jan. 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 2,1600 | 3.468 |
| 17. Jan. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 16. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 15. Jan. 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1400 | 2,1400 | 3.060 |
| 12. Jan. 2024 | 2,1600 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | 6.200 |
| 11. Jan. 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 4.000 |
| 10. Jan. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 09. Jan. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 08. Jan. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1.732 |
| 05. Jan. 2024 | 2,3800 | 2,3800 | 2,3200 | 2,3200 | 2,3200 | 1.991 |
| 04. Jan. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 03. Jan. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 02. Jan. 2024 | 2,4400 | 2,4800 | 2,4400 | 2,4800 | 2,4800 | 1.000 |
| 29. Dez. 2023 | 2,4800 | 2,5200 | 2,4200 | 2,5200 | 2,5200 | 2.400 |
| 28. Dez. 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 27. Dez. 2023 | 2,2600 | 2,3400 | 2,2600 | 2,3400 | 2,3400 | 15.066 |
| 22. Dez. 2023 | 2,4000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 1.954 |
| 21. Dez. 2023 | 2,4200 | 2,4200 | 2,3800 | 2,3800 | 2,3800 | 4.383 |
| 20. Dez. 2023 | 2,4200 | 2,5000 | 2,4200 | 2,5000 | 2,5000 | 120 |
| 19. Dez. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 260 |
| 18. Dez. 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 15. Dez. 2023 | 2,6200 | 2,6200 | 2,5600 | 2,5600 | 2,5600 | 81 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
