0,316$
-14,59%
Echtzeit-Aktienkurs Energy Focus
Bid:
Ask:
Aktienkurse zur Energy Focus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 3,13 | 3,56 | 3,08 | 3,16 | 1,58% | 74.669,00 |
| 15.09.2025 | 2,42 | 3,15 | 2,42 | 3,11 | 27,19% | 115.764,00 |
| 12.09.2025 | 2,45 | 2,53 | 2,43 | 2,45 | -1,37% | 11.847,00 |
| 11.09.2025 | 2,49 | 2,54 | 2,47 | 2,48 | 2,06% | 6.667,00 |
| 10.09.2025 | 2,47 | 2,53 | 2,43 | 2,43 | -0,82% | 5.821,00 |
| 09.09.2025 | 2,49 | 2,54 | 2,45 | 2,45 | -1,80% | 4.528,00 |
| 08.09.2025 | 2,41 | 2,54 | 2,41 | 2,50 | 2,44% | 8.815,00 |
| 05.09.2025 | 2,39 | 2,54 | 2,39 | 2,44 | 77,77% | 3.822,00 |
| 13.12.2024 | 1,45 | 1,46 | 1,26 | 1,37 | -2,49% | 14.706,00 |
| 12.12.2024 | 1,50 | 1,50 | 1,41 | 1,41 | -3,77% | 4.989,00 |
| 11.12.2024 | 1,45 | 1,46 | 1,39 | 1,46 | 4,29% | 4.684,00 |
| 10.12.2024 | 1,39 | 1,53 | 1,32 | 1,40 | -1,41% | 1.742,00 |
| 09.12.2024 | 1,36 | 1,55 | 1,36 | 1,42 | 2,89% | 2.949,00 |
| 06.12.2024 | 1,43 | 1,48 | 1,36 | 1,38 | -3,49% | 2.525,00 |
| 05.12.2024 | 1,38 | 1,47 | 1,37 | 1,43 | 0,70% | 2.402,00 |
| 04.12.2024 | 1,49 | 1,49 | 1,36 | 1,42 | -2,95% | 4.071,00 |
| 03.12.2024 | 1,47 | 1,48 | 1,43 | 1,46 | 3,77% | 4.831,00 |
| 02.12.2024 | 1,50 | 1,50 | 1,36 | 1,41 | -5,37% | 6.828,00 |
| 29.11.2024 | 1,61 | 1,61 | 1,40 | 1,49 | 2,77% | 5.618,00 |
| 27.11.2024 | 1,45 | 1,45 | 1,40 | 1,45 | 4,30% | 2.788,00 |
| 26.11.2024 | 1,35 | 1,47 | 1,32 | 1,39 | 8,60% | 17.981,00 |
| 25.11.2024 | 1,35 | 1,35 | 1,28 | 1,28 | 2,40% | 5.260,00 |
| 22.11.2024 | 1,27 | 1,29 | 1,25 | 1,25 | -3,85% | 4.347,00 |
| 20.11.2024 | 1,29 | 1,35 | 1,29 | 1,30 | -1,52% | 1.934,00 |
| 19.11.2024 | 1,29 | 1,38 | 1,29 | 1,32 | 0,76% | 4.489,00 |
| 18.11.2024 | 1,41 | 1,43 | 1,26 | 1,31 | -9,64% | 12.784,00 |
| 15.11.2024 | 1,51 | 1,65 | 1,32 | 1,45 | -3,98% | 17.062,00 |
| 14.11.2024 | 1,50 | 1,55 | 1,41 | 1,51 | 18,90% | 52.911,00 |
| 13.11.2024 | 1,40 | 1,80 | 1,25 | 1,27 | -2,31% | 189.567,00 |
| 12.11.2024 | 1,30 | 1,39 | 1,30 | 1,30 | 1,96% | 2.820,00 |
| 11.11.2024 | 1,27 | 1,34 | 1,20 | 1,28 | 4,50% | 6.176,00 |
| 08.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,01% | 723,00 |
| 07.11.2024 | 1,27 | 1,30 | 1,22 | 1,22 | -5,42% | 2.236,00 |
| 06.11.2024 | 1,27 | 1,33 | 1,27 | 1,29 | 2,37% | 932,00 |
| 05.11.2024 | 1,26 | 1,28 | 1,26 | 1,26 | -2,25% | 823,00 |
| 04.11.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 2,30% | 1.575,00 |
| 01.11.2024 | 1,34 | 1,34 | 1,26 | 1,26 | -4,55% | 1.167,00 |
| 31.10.2024 | 1,36 | 1,38 | 1,32 | 1,32 | 0,00% | 801,00 |
| 30.10.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -5,71% | 1.440,00 |
| 29.10.2024 | 1,24 | 1,41 | 1,24 | 1,40 | 12,90% | 9.625,00 |
| 28.10.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 1,22% | 6.021,00 |
| 25.10.2024 | 1,30 | 1,30 | 1,21 | 1,23 | -6,49% | 6.751,00 |
| 24.10.2024 | 1,36 | 1,36 | 1,28 | 1,31 | -5,76% | 3.303,00 |
| 23.10.2024 | 1,30 | 1,39 | 1,28 | 1,39 | 8,59% | 7.490,00 |
| 22.10.2024 | 1,31 | 1,32 | 1,26 | 1,28 | -3,03% | 7.406,00 |
| 21.10.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 1,54% | 5.712,00 |
| 18.10.2024 | 1,38 | 1,38 | 1,29 | 1,30 | -3,70% | 3.831,00 |
| 17.10.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 2,27% | 1.125,00 |
| 16.10.2024 | 1,21 | 1,36 | 1,21 | 1,32 | 5,60% | 15.256,00 |
| 15.10.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 0,00% | 2.853,00 |
| 14.10.2024 | 1,28 | 1,30 | 1,25 | 1,25 | 0,00% | 1.382,00 |
| 11.10.2024 | 1,36 | 1,36 | 1,25 | 1,25 | -10,07% | 5.382,00 |
| 10.10.2024 | 1,30 | 1,39 | 1,27 | 1,39 | 2,21% | 16.670,00 |
| 09.10.2024 | 1,24 | 1,39 | 1,24 | 1,36 | 7,94% | 17.508,00 |
| 08.10.2024 | 1,24 | 1,28 | 1,23 | 1,26 | -0,79% | 8.523,00 |
| 07.10.2024 | 1,29 | 1,34 | 1,27 | 1,27 | 3,99% | 9.517,00 |
| 04.10.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,93% | 1.881,00 |
| 03.10.2024 | 1,25 | 1,28 | 1,21 | 1,21 | 1,68% | 4.323,00 |
| 02.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | 1.318,00 |
| 01.10.2024 | 1,21 | 1,24 | 1,16 | 1,18 | 2,61% | 3.599,00 |
| 30.09.2024 | 1,16 | 1,21 | 1,15 | 1,15 | 0,00% | 4.571,00 |
| 27.09.2024 | 1,20 | 1,27 | 1,14 | 1,15 | -4,17% | 11.995,00 |
| 26.09.2024 | 1,21 | 1,21 | 1,19 | 1,20 | -0,83% | 4.765,00 |
| 25.09.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -3,20% | 2.212,00 |
| 24.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 1.932,00 |
| 23.09.2024 | 1,28 | 1,28 | 1,25 | 1,25 | -1,57% | 1.534,00 |
| 20.09.2024 | 1,24 | 1,27 | 1,22 | 1,27 | 4,96% | 10.698,00 |
| 19.09.2024 | 1,25 | 1,26 | 1,20 | 1,21 | -5,84% | 31.630,00 |
| 18.09.2024 | 1,38 | 1,39 | 1,25 | 1,29 | 2,80% | 11.012,00 |
| 17.09.2024 | 1,44 | 1,44 | 1,25 | 1,25 | -12,49% | 11.005,00 |
| 16.09.2024 | 1,24 | 1,47 | 1,24 | 1,43 | 14,73% | 3.408,00 |
| 13.09.2024 | 1,46 | 1,46 | 1,23 | 1,25 | -8,44% | 7.702,00 |
| 12.09.2024 | 1,35 | 1,36 | 1,33 | 1,36 | -0,01% | 2.512,00 |
| 11.09.2024 | 1,38 | 1,46 | 1,36 | 1,36 | -4,56% | 10.043,00 |
| 10.09.2024 | 1,46 | 1,46 | 1,36 | 1,43 | -4,68% | 3.072,00 |
| 09.09.2024 | 1,53 | 1,53 | 1,50 | 1,50 | 3,82% | 1.170,00 |
| 06.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -3,02% | 438,00 |
| 05.09.2024 | 1,45 | 1,50 | 1,41 | 1,48 | -0,34% | 5.077,00 |
| 04.09.2024 | 1,41 | 1,49 | 1,41 | 1,49 | 2,76% | 2.960,00 |
| 03.09.2024 | 1,42 | 1,47 | 1,41 | 1,45 | -2,09% | 2.326,00 |
| 30.08.2024 | 1,51 | 1,51 | 1,48 | 1,48 | -1,27% | 3.024,00 |
| 29.08.2024 | 1,50 | 1,59 | 1,50 | 1,50 | -1,32% | 2.244,00 |
| 28.08.2024 | 1,49 | 1,58 | 1,49 | 1,52 | 4,83% | 2.398,00 |
| 27.08.2024 | 1,46 | 1,53 | 1,45 | 1,45 | -3,97% | 4.809,00 |
| 26.08.2024 | 1,49 | 1,56 | 1,46 | 1,51 | 0,21% | 5.191,00 |
| 23.08.2024 | 1,46 | 1,53 | 1,46 | 1,51 | 0,45% | 4.902,00 |
| 22.08.2024 | 1,47 | 1,57 | 1,47 | 1,50 | -0,66% | 6.190,00 |
| 21.08.2024 | 1,51 | 1,51 | 1,50 | 1,51 | 0,67% | 2.708,00 |
| 20.08.2024 | 1,50 | 1,50 | 1,41 | 1,50 | 1,06% | 1.746,00 |
| 19.08.2024 | 1,52 | 1,52 | 1,40 | 1,48 | 4,52% | 10.298,00 |
| 16.08.2024 | 1,40 | 1,51 | 1,39 | 1,42 | -1,08% | 9.865,00 |
| 15.08.2024 | 1,39 | 1,44 | 1,38 | 1,44 | 2,54% | 5.929,00 |
| 14.08.2024 | 1,41 | 1,45 | 1,40 | 1,40 | 4,47% | 2.552,00 |
| 13.08.2024 | 1,26 | 1,45 | 1,26 | 1,34 | -1,46% | 10.297,00 |
| 12.08.2024 | 1,26 | 1,44 | 1,26 | 1,36 | 7,94% | 15.646,00 |
| 09.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 533,00 |
| 08.08.2024 | 1,26 | 1,32 | 1,26 | 1,26 | 0,00% | 4.437,00 |
| 07.08.2024 | 1,20 | 1,44 | 1,20 | 1,26 | -6,80% | 7.299,00 |
| 06.08.2024 | 1,36 | 1,51 | 1,26 | 1,35 | 11,74% | 8.431,00 |
| 05.08.2024 | 1,35 | 1,44 | 1,21 | 1,21 | -11,03% | 16.212,00 |