Deutsche Märkte geschlossen

Ecommerce Alliance AG (ECF.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,8800+0,1800 (+6,67%)
Börsenschluss: 05:36PM CEST
Zeitraum:
13. Juli 2023 - 13. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Juli 20242,80002,96002,80002,88002,88001.946
11. Juli 20242,46002,70002,46002,70002,70004.500
10. Juli 20242,64002,64002,54002,60002,60002.681
09. Juli 20242,76002,76002,64002,70002,70002.059
08. Juli 20242,78002,78002,78002,78002,7800-
05. Juli 20242,88002,88002,76002,78002,78002.000
04. Juli 20242,96002,96002,96002,96002,9600-
03. Juli 20242,96002,96002,96002,96002,9600-
02. Juli 20242,94002,94002,94002,94002,9400-
01. Juli 20243,04003,04002,96002,96002,9600647
28. Juni 20243,04003,04002,98002,98002,980054
27. Juni 20242,98002,98002,98002,98002,9800-
26. Juni 20242,92002,98002,92002,98002,98002.406
25. Juni 20242,98002,98002,98002,98002,9800-
24. Juni 20243,00003,04003,00003,00003,0000220
21. Juni 20242,94002,94002,94002,94002,9400-
20. Juni 20243,00003,00002,96002,96002,960063
19. Juni 20243,04003,04002,94002,94002,9400169
18. Juni 20242,96002,96002,96002,96002,9600-
17. Juni 20242,96002,96002,96002,96002,9600-
14. Juni 20242,98002,98002,96002,96002,96001.690
13. Juni 20243,08003,08002,92002,92002,92002.390
12. Juni 20243,06003,06003,04003,04003,0400668
11. Juni 20243,00003,06003,00003,02003,0200599
10. Juni 20242,96002,96002,96002,96002,9600-
07. Juni 20242,96002,96002,96002,96002,9600-
06. Juni 20242,92002,96002,92002,96002,960087
05. Juni 20242,96002,96002,96002,96002,9600-
04. Juni 20243,12003,12003,00003,00003,00001.900
03. Juni 20243,10003,10003,08003,08003,0800656
31. Mai 20243,08003,12003,08003,12003,12001.445
30. Mai 20243,04003,04003,04003,04003,0400-
29. Mai 20243,10003,10003,04003,04003,040050
28. Mai 20243,08003,08003,04003,04003,04001.108
27. Mai 20242,96002,96002,96002,96002,9600-
24. Mai 20243,10003,10002,82003,10003,100011.751
23. Mai 20242,98002,98002,98002,98002,9800-
22. Mai 20242,98002,98002,98002,98002,9800-
21. Mai 20243,22003,30003,00003,00003,000010.146
20. Mai 20242,88002,88002,88002,88002,8800-
17. Mai 20242,72002,88002,72002,88002,88001.000
16. Mai 20242,56002,66002,50002,66002,66005.067
15. Mai 20242,46002,56002,46002,50002,50003.000
14. Mai 20242,36002,46002,36002,42002,4200779
13. Mai 20242,44002,44002,44002,44002,4400-
10. Mai 20242,50002,50002,44002,44002,4400181
09. Mai 20242,42002,42002,42002,42002,4200-
08. Mai 20242,44002,44002,44002,44002,4400-
07. Mai 20242,38002,50002,38002,44002,44003.379
06. Mai 20242,26002,36002,26002,36002,36002.028
03. Mai 20242,30002,30002,30002,30002,3000-
02. Mai 20242,32002,32002,30002,30002,3000439
30. Apr. 20242,22002,30002,22002,30002,30001.490
29. Apr. 20242,32002,32002,30002,30002,3000501
26. Apr. 20242,24002,32002,24002,30002,30002.160
25. Apr. 20242,20002,20002,20002,20002,2000-
24. Apr. 20242,20002,20002,20002,20002,2000-
23. Apr. 20242,12002,20002,12002,20002,20001.883
22. Apr. 20242,16002,16002,16002,16002,1600-
19. Apr. 20242,08002,08002,08002,08002,0800-
18. Apr. 20242,08002,10002,00002,08002,080013.348
17. Apr. 20242,08002,08002,08002,08002,0800-
16. Apr. 20242,08002,16002,08002,08002,08003.000
15. Apr. 20242,16002,16002,00002,16002,160012.083
12. Apr. 20242,22002,22002,20002,20002,20001.302
11. Apr. 20242,18002,20002,18002,20002,200015.415
10. Apr. 20242,00002,12002,00002,12002,120018.300
09. Apr. 20241,96001,96001,96001,96001,9600-
08. Apr. 20242,06002,06001,98001,98001,9800662
05. Apr. 20242,08002,08002,02002,06002,06005.646
04. Apr. 20241,93002,10001,93002,04002,040023.262
03. Apr. 20241,73001,90001,72001,90001,900020.904
02. Apr. 20241,93001,93001,77001,82001,82007.654
28. März 20241,95001,95001,95001,95001,9500-
27. März 20241,95001,95001,95001,95001,9500-
26. März 20242,00002,08001,96001,96001,96005.006
25. März 20242,04002,10002,00002,00002,000018.271
22. März 20242,10002,20001,97002,14002,140010.314
21. März 20242,20002,34002,10002,10002,10007.610
20. März 20242,36002,36002,22002,26002,260011.055
19. März 20242,28002,36002,28002,30002,300011.783
18. März 20242,18002,30002,18002,22002,22003.309
15. März 20242,16002,16002,16002,16002,1600-
14. März 20242,16002,16002,16002,16002,1600-
13. März 20242,12002,16002,12002,16002,1600321
12. März 20242,16002,16002,16002,16002,1600-
11. März 20242,18002,18002,18002,18002,1800-
08. März 20242,18002,18002,18002,18002,1800-
07. März 20242,18002,18002,18002,18002,1800-
06. März 20242,18002,18002,18002,18002,1800-
05. März 20242,18002,18002,18002,18002,1800-
04. März 20242,18002,18002,18002,18002,1800-
01. März 20242,18002,18002,18002,18002,1800-
29. Feb. 20242,18002,18002,18002,18002,1800-
28. Feb. 20242,18002,18002,18002,18002,1800-
27. Feb. 20242,20002,20002,18002,18002,18002.000
26. Feb. 20242,22002,28002,22002,28002,28001.500
23. Feb. 20242,18002,18002,18002,18002,1800-
22. Feb. 20242,20002,20002,18002,18002,18001.500
21. Feb. 20242,24002,24002,24002,24002,2400-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...