24,275€
-3,09%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 25,03 | 25,03 | 24,98 | 25,00 | -0,20% | 8,00 |
| 09.09.2026 | 25,38 | 25,43 | 24,70 | 25,05 | -1,38% | 1.138,00 |
| 08.09.2026 | 25,03 | 25,63 | 24,83 | 25,40 | 0,79% | 3.775,00 |
| 07.09.2026 | 25,53 | 25,65 | 24,75 | 25,20 | -1,75% | 2.596,00 |
| 04.09.2026 | 25,05 | 25,68 | 24,63 | 25,65 | 2,50% | 2.692,00 |
| 03.09.2026 | 23,83 | 25,23 | 23,83 | 25,03 | 4,60% | 6.768,00 |
| 02.09.2026 | 24,83 | 24,98 | 23,58 | 23,93 | -4,11% | 9.099,00 |
| 01.09.2026 | 26,20 | 26,20 | 24,30 | 24,95 | -5,31% | 11.838,00 |
| 31.08.2026 | 26,73 | 27,00 | 25,78 | 26,35 | -0,57% | 3.613,00 |
| 28.08.2026 | 27,63 | 28,23 | 26,43 | 26,50 | -3,81% | 6.167,00 |
| 27.08.2026 | 26,98 | 27,93 | 26,98 | 27,55 | 1,94% | 7.396,00 |
| 26.08.2026 | 26,60 | 27,33 | 26,60 | 27,03 | 0,75% | 3.370,00 |
| 25.08.2026 | 25,93 | 27,08 | 25,60 | 26,83 | 2,88% | 6.677,00 |
| 24.08.2026 | 26,08 | 26,43 | 25,50 | 26,08 | 1,26% | 4.173,00 |
| 21.08.2026 | 26,65 | 26,78 | 25,53 | 25,75 | -2,92% | 6.855,00 |
| 20.08.2026 | 26,80 | 26,80 | 25,90 | 26,53 | 3,41% | 2.142,00 |
| 19.08.2026 | 26,13 | 26,43 | 25,58 | 25,65 | -40,66% | 5.628,00 |
| 05.05.2026 | 41,48 | 43,25 | 41,23 | 43,23 | 4,35% | 5.691,00 |
| 04.05.2026 | 40,23 | 41,45 | 40,13 | 41,43 | 3,24% | 3.892,00 |
| 30.04.2026 | 39,93 | 40,50 | 39,55 | 40,13 | -0,19% | 2.918,00 |
| 29.04.2026 | 40,28 | 40,53 | 39,05 | 40,20 | -0,19% | 3.639,00 |
| 28.04.2026 | 39,98 | 40,68 | 39,55 | 40,28 | 1,70% | 3.127,00 |
| 27.04.2026 | 39,88 | 40,90 | 39,45 | 39,60 | -0,88% | 3.272,00 |
| 24.04.2026 | 39,90 | 39,98 | 39,18 | 39,95 | -0,06% | 1.495,00 |
| 23.04.2026 | 39,60 | 39,98 | 39,13 | 39,98 | 0,50% | 1.599,00 |
| 22.04.2026 | 39,78 | 39,98 | 39,25 | 39,78 | 0,70% | 2.509,00 |
| 21.04.2026 | 39,48 | 39,93 | 39,13 | 39,50 | 0,45% | 2.366,00 |
| 20.04.2026 | 39,70 | 40,53 | 39,15 | 39,33 | -1,69% | 2.330,00 |
| 17.04.2026 | 41,48 | 42,10 | 38,53 | 40,00 | -3,03% | 6.370,00 |
| 16.04.2026 | 39,88 | 41,93 | 39,75 | 41,25 | 3,64% | 5.959,00 |
| 15.04.2026 | 39,18 | 39,88 | 38,73 | 39,80 | 1,47% | 3.892,00 |
| 14.04.2026 | 38,68 | 39,53 | 38,48 | 39,23 | 1,29% | 3.577,00 |
| 13.04.2026 | 38,13 | 39,03 | 38,00 | 38,73 | 0,85% | 2.231,00 |
| 10.04.2026 | 37,58 | 39,35 | 37,55 | 38,40 | 3,16% | 6.388,00 |
| 09.04.2026 | 37,53 | 37,95 | 37,08 | 37,23 | -0,33% | 6.686,00 |
| 08.04.2026 | 36,98 | 38,33 | 36,45 | 37,35 | 3,11% | 5.192,00 |
| 07.04.2026 | 35,55 | 36,48 | 35,03 | 36,23 | 1,19% | 5.019,00 |
| 02.04.2026 | 35,83 | 35,88 | 34,48 | 35,80 | -0,07% | 11.325,00 |
| 01.04.2026 | 38,35 | 39,70 | 35,78 | 35,83 | -7,37% | 8.947,00 |
| 31.03.2026 | 35,08 | 39,48 | 34,88 | 38,68 | 8,71% | 13.070,00 |
| 30.03.2026 | 34,80 | 35,58 | 34,28 | 35,58 | 2,30% | 4.430,00 |
| 27.03.2026 | 34,88 | 35,50 | 34,20 | 34,78 | 0,29% | 2.687,00 |
| 26.03.2026 | 34,73 | 35,63 | 33,68 | 34,68 | -1,00% | 3.256,00 |
| 25.03.2026 | 33,33 | 35,10 | 33,20 | 35,03 | 5,74% | 4.090,00 |
| 24.03.2026 | 33,50 | 33,90 | 32,70 | 33,13 | -2,50% | 2.057,00 |
| 23.03.2026 | 31,58 | 34,25 | 30,53 | 33,98 | 6,50% | 7.169,00 |
| 20.03.2026 | 31,15 | 32,78 | 30,70 | 31,90 | 2,41% | 8.668,00 |
| 19.03.2026 | 33,30 | 33,30 | 29,83 | 31,15 | -6,39% | 15.465,00 |
| 18.03.2026 | 34,38 | 35,25 | 32,83 | 33,28 | -2,06% | 7.356,00 |
| 17.03.2026 | 38,38 | 38,38 | 33,15 | 33,98 | -11,18% | 11.232,00 |
| 16.03.2026 | 37,78 | 38,40 | 36,78 | 38,25 | 1,06% | 4.937,00 |
| 13.03.2026 | 38,43 | 38,43 | 37,35 | 37,85 | -1,43% | 1.965,00 |
| 12.03.2026 | 38,08 | 38,68 | 37,85 | 38,40 | 1,25% | 876,00 |
| 11.03.2026 | 39,28 | 39,28 | 37,60 | 37,93 | -3,56% | 2.514,00 |
| 10.03.2026 | 37,95 | 39,50 | 37,95 | 39,33 | 4,03% | 3.380,00 |
| 09.03.2026 | 36,58 | 38,53 | 36,58 | 37,80 | 2,58% | 4.221,00 |
| 06.03.2026 | 37,75 | 38,33 | 36,28 | 36,85 | -0,81% | 6.469,00 |
| 05.03.2026 | 38,78 | 39,43 | 37,10 | 37,15 | -5,23% | 3.980,00 |
| 04.03.2026 | 37,50 | 39,53 | 37,13 | 39,20 | 3,98% | 3.592,00 |
| 03.03.2026 | 38,93 | 39,23 | 36,98 | 37,70 | -4,98% | 3.897,00 |
| 02.03.2026 | 38,98 | 40,23 | 37,58 | 39,68 | 1,02% | 6.201,00 |
| 27.02.2026 | 38,48 | 39,55 | 38,03 | 39,28 | 2,01% | 4.034,00 |
| 26.02.2026 | 37,83 | 38,70 | 37,60 | 38,50 | 2,33% | 3.433,00 |
| 25.02.2026 | 37,80 | 38,58 | 37,43 | 37,63 | 0,67% | 3.156,00 |
| 24.02.2026 | 37,38 | 38,53 | 37,03 | 37,38 | 0,00% | 1.732,00 |
| 23.02.2026 | 37,60 | 38,40 | 36,90 | 37,38 | -1,64% | 1.580,00 |
| 20.02.2026 | 38,63 | 38,88 | 37,65 | 38,00 | -2,00% | 3.228,00 |
| 19.02.2026 | 39,18 | 39,58 | 37,95 | 38,78 | -1,71% | 5.575,00 |
| 18.02.2026 | 38,85 | 39,68 | 38,70 | 39,45 | 1,48% | 1.889,00 |
| 17.02.2026 | 38,03 | 38,93 | 38,03 | 38,88 | 2,17% | 993,00 |
| 16.02.2026 | 38,38 | 38,75 | 37,85 | 38,05 | -1,17% | 1.317,00 |
| 13.02.2026 | 37,53 | 38,58 | 37,40 | 38,50 | 2,94% | 1.102,00 |
| 12.02.2026 | 39,48 | 39,75 | 37,03 | 37,40 | -5,20% | 5.256,00 |
| 11.02.2026 | 38,33 | 39,98 | 37,93 | 39,45 | 3,00% | 5.249,00 |
| 10.02.2026 | 36,88 | 38,48 | 36,75 | 38,30 | 4,36% | 3.105,00 |
| 09.02.2026 | 37,28 | 37,65 | 35,63 | 36,70 | -1,74% | 5.280,00 |
| 06.02.2026 | 36,50 | 37,48 | 36,35 | 37,35 | 2,47% | 3.273,00 |
| 05.02.2026 | 37,48 | 37,68 | 36,13 | 36,45 | -2,80% | 5.583,00 |
| 04.02.2026 | 38,38 | 38,60 | 37,38 | 37,50 | -1,57% | 3.146,00 |
| 03.02.2026 | 38,73 | 38,95 | 38,05 | 38,10 | -1,49% | 3.327,00 |
| 02.02.2026 | 37,73 | 38,78 | 37,48 | 38,68 | 1,11% | 3.161,00 |
| 30.01.2026 | 38,65 | 38,95 | 37,83 | 38,25 | -1,16% | 5.596,00 |
| 29.01.2026 | 39,08 | 39,53 | 38,10 | 38,70 | -0,96% | 5.811,00 |
| 28.01.2026 | 39,18 | 39,23 | 38,55 | 39,08 | -0,19% | 2.387,00 |
| 27.01.2026 | 38,83 | 39,48 | 38,18 | 39,15 | 2,15% | 2.682,00 |
| 26.01.2026 | 37,58 | 38,93 | 36,98 | 38,33 | 0,86% | 4.750,00 |
| 23.01.2026 | 37,58 | 38,45 | 37,13 | 38,00 | 2,84% | 5.492,00 |
| 22.01.2026 | 36,73 | 38,33 | 36,33 | 36,95 | 0,41% | 8.411,00 |
| 21.01.2026 | 35,38 | 36,90 | 35,25 | 36,80 | 3,30% | 11.817,00 |
| 20.01.2026 | 37,75 | 37,93 | 35,05 | 35,63 | -5,63% | 14.066,00 |
| 19.01.2026 | 35,73 | 38,03 | 35,43 | 37,75 | 5,01% | 5.064,00 |
| 16.01.2026 | 36,55 | 36,75 | 35,63 | 35,95 | -1,57% | 7.047,00 |
| 15.01.2026 | 36,68 | 36,95 | 35,93 | 36,53 | -0,88% | 4.459,00 |
| 14.01.2026 | 37,33 | 37,70 | 35,95 | 36,85 | -1,27% | 3.269,00 |
| 13.01.2026 | 36,78 | 37,43 | 36,10 | 37,33 | 1,91% | 2.622,00 |
| 12.01.2026 | 36,78 | 37,18 | 36,35 | 36,63 | -1,48% | 3.902,00 |
| 09.01.2026 | 36,83 | 37,23 | 36,15 | 37,18 | 0,27% | 3.232,00 |
| 08.01.2026 | 36,83 | 37,20 | 35,95 | 37,08 | -0,20% | 5.780,00 |
| 07.01.2026 | 37,95 | 37,95 | 36,20 | 37,15 | -1,78% | 4.841,00 |
| 06.01.2026 | 36,90 | 37,88 | 36,15 | 37,83 | 1,95% | 9.520,00 |