10,898€
-2,92%
Echtzeit-Aktienkurs Energy Recovery
Bid:
Ask:
Aktienkurse zur Energy Recovery Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -3,65% | 10,00 |
| 04.06.2025 | 10,91 | 11,23 | 10,91 | 11,23 | 4,42% | 303,00 |
| 03.06.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,42% | 185,00 |
| 02.06.2025 | 11,11 | 11,11 | 10,80 | 10,80 | -1,86% | 289,00 |
| 30.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,37% | 1.010,00 |
| 29.05.2025 | 11,33 | 11,33 | 10,75 | 10,75 | -2,12% | 142,00 |
| 28.05.2025 | 11,16 | 11,23 | 10,97 | 10,98 | -1,48% | - |
| 27.05.2025 | 11,16 | 11,28 | 11,07 | 11,14 | 1,16% | - |
| 26.05.2025 | 10,98 | 11,02 | 10,98 | 11,02 | 0,00% | 2,00 |
| 23.05.2025 | 11,14 | 11,14 | 10,91 | 11,02 | -1,96% | 194,00 |
| 22.05.2025 | 11,21 | 11,24 | 11,21 | 11,24 | -0,75% | 400,00 |
| 21.05.2025 | 11,19 | 11,46 | 11,14 | 11,32 | -1,91% | 140,00 |
| 20.05.2025 | 11,59 | 11,59 | 11,54 | 11,54 | -0,22% | 185,00 |
| 19.05.2025 | 11,73 | 11,73 | 11,42 | 11,57 | -0,09% | 118,00 |
| 16.05.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 4,28% | 200,00 |
| 15.05.2025 | 11,09 | 11,17 | 10,91 | 11,10 | 1,00% | 1.582,00 |
| 14.05.2025 | 10,90 | 10,99 | 10,84 | 10,99 | -1,35% | 904,00 |
| 13.05.2025 | 11,08 | 11,14 | 11,05 | 11,14 | 1,27% | 675,00 |
| 12.05.2025 | 10,23 | 11,00 | 10,23 | 11,00 | 9,40% | 620,00 |
| 09.05.2025 | 10,92 | 10,92 | 9,99 | 10,06 | -8,76% | 325,00 |
| 08.05.2025 | 9,80 | 11,02 | 9,55 | 11,02 | -17,33% | 8.906,00 |
| 07.05.2025 | 13,33 | 13,33 | 13,33 | 13,33 | 1,68% | 1,00 |
| 06.05.2025 | 13,67 | 13,72 | 13,09 | 13,11 | -4,86% | - |
| 05.05.2025 | 13,86 | 13,94 | 13,68 | 13,78 | -0,72% | - |
| 02.05.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 2,66% | 9,00 |
| 30.04.2025 | 13,47 | 13,52 | 13,47 | 13,52 | 0,04% | 182,00 |
| 29.04.2025 | 13,19 | 13,64 | 13,02 | 13,52 | 0,97% | - |
| 28.04.2025 | 13,39 | 13,39 | 13,39 | 13,39 | -1,40% | 15,00 |
| 25.04.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 6,39% | 1,00 |
| 24.04.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -5,20% | 1,00 |
| 23.04.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 3,14% | 3,00 |
| 22.04.2025 | 12,66 | 13,12 | 12,65 | 13,05 | -0,27% | - |
| 17.04.2025 | 13,10 | 13,34 | 13,09 | 13,09 | 1,83% | 394,00 |
| 16.04.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -3,89% | 100,00 |
| 15.04.2025 | 13,32 | 13,37 | 13,31 | 13,37 | 0,00% | 84,00 |
| 14.04.2025 | 13,37 | 13,37 | 13,37 | 13,37 | 2,35% | 5,00 |
| 11.04.2025 | 13,09 | 13,18 | 12,64 | 13,06 | -5,52% | - |
| 10.04.2025 | 13,83 | 13,83 | 13,83 | 13,83 | -0,63% | 100,00 |
| 09.04.2025 | 12,68 | 14,02 | 12,65 | 13,91 | 6,81% | - |
| 08.04.2025 | 13,33 | 13,81 | 12,97 | 13,03 | -2,25% | - |
| 07.04.2025 | 12,49 | 13,33 | 12,49 | 13,33 | 2,54% | 316,00 |
| 04.04.2025 | 13,32 | 13,32 | 12,34 | 13,00 | -4,17% | 1.801,00 |
| 03.04.2025 | 14,07 | 14,13 | 13,39 | 13,56 | -5,01% | - |
| 02.04.2025 | 14,51 | 14,51 | 14,28 | 14,28 | -3,42% | 26,00 |
| 01.04.2025 | 14,78 | 14,78 | 14,78 | 14,78 | 0,00% | 10,00 |
| 31.03.2025 | 14,78 | 14,78 | 14,78 | 14,78 | 0,00% | 60,00 |
| 28.03.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -1,37% | 7,00 |
| 27.03.2025 | 15,37 | 15,40 | 14,90 | 14,99 | -2,62% | - |
| 26.03.2025 | 15,34 | 15,51 | 15,14 | 15,39 | 0,54% | - |
| 25.03.2025 | 15,41 | 15,41 | 15,31 | 15,31 | 2,82% | 450,00 |
| 24.03.2025 | 15,18 | 15,18 | 14,89 | 14,89 | -0,10% | 152,00 |
| 21.03.2025 | 15,06 | 15,07 | 14,72 | 14,90 | -0,83% | - |
| 20.03.2025 | 15,37 | 15,42 | 14,82 | 15,03 | 2,91% | - |
| 19.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,13% | 110,00 |
| 18.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,66% | 17,00 |
| 17.03.2025 | 14,83 | 15,15 | 14,39 | 14,39 | -4,13% | 307,00 |
| 14.03.2025 | 14,73 | 15,01 | 14,73 | 15,01 | 1,32% | 855,00 |
| 13.03.2025 | 14,90 | 14,90 | 14,82 | 14,82 | -1,12% | 200,00 |
| 12.03.2025 | 15,21 | 15,49 | 14,94 | 14,98 | -1,17% | - |
| 11.03.2025 | 14,95 | 15,37 | 14,78 | 15,16 | 1,64% | - |
| 10.03.2025 | 15,00 | 15,00 | 14,92 | 14,92 | -0,57% | 705,00 |
| 07.03.2025 | 14,65 | 15,00 | 14,65 | 15,00 | 4,17% | 110,00 |
| 06.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,41% | 60,00 |
| 05.03.2025 | 14,43 | 14,60 | 14,18 | 14,46 | 1,76% | - |
| 04.03.2025 | 14,29 | 14,30 | 14,12 | 14,21 | -2,24% | 704,00 |
| 03.03.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 1,29% | 7,00 |
| 28.02.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -2,05% | 40,00 |
| 27.02.2025 | 14,23 | 14,65 | 14,23 | 14,65 | 5,13% | 990,00 |
| 26.02.2025 | 14,32 | 14,32 | 13,94 | 13,94 | 0,04% | 500,00 |
| 25.02.2025 | 13,94 | 14,05 | 13,92 | 13,93 | -1,17% | 485,00 |
| 24.02.2025 | 13,85 | 14,18 | 13,85 | 14,10 | 0,25% | 458,00 |
| 21.02.2025 | 14,71 | 14,71 | 14,06 | 14,06 | -4,16% | 575,00 |
| 20.02.2025 | 14,90 | 14,90 | 14,67 | 14,67 | -3,17% | 121,00 |
| 19.02.2025 | 14,92 | 15,15 | 14,92 | 15,15 | 2,09% | 879,00 |
| 18.02.2025 | 15,12 | 15,20 | 14,75 | 14,84 | 0,41% | 4.982,00 |
| 17.02.2025 | 14,88 | 15,30 | 14,78 | 14,78 | 0,82% | 2.789,00 |
| 14.02.2025 | 14,26 | 14,70 | 14,26 | 14,66 | 5,13% | 1.050,00 |
| 13.02.2025 | 14,17 | 14,17 | 13,95 | 13,95 | -1,31% | 1.000,00 |
| 12.02.2025 | 14,13 | 14,13 | 14,13 | 14,13 | -1,33% | 100,00 |
| 11.02.2025 | 14,23 | 14,33 | 14,03 | 14,32 | 0,17% | - |
| 10.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,14% | 100,00 |
| 07.02.2025 | 14,30 | 14,30 | 14,28 | 14,28 | 0,92% | 26,00 |
| 06.02.2025 | 14,22 | 14,34 | 14,02 | 14,15 | -0,09% | - |
| 05.02.2025 | 13,94 | 14,20 | 13,85 | 14,16 | 4,56% | - |
| 04.02.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -2,69% | 20,00 |
| 03.02.2025 | 13,54 | 13,92 | 13,54 | 13,92 | -0,61% | 73,00 |
| 31.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,32% | 1,00 |
| 30.01.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 1,27% | 213,00 |
| 29.01.2025 | 13,76 | 13,78 | 13,76 | 13,78 | -0,97% | 300,00 |
| 28.01.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 2,52% | 200,00 |
| 27.01.2025 | 13,44 | 13,74 | 13,00 | 13,57 | -0,31% | - |
| 24.01.2025 | 13,76 | 14,01 | 13,62 | 13,62 | -4,46% | 281,00 |
| 23.01.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -1,59% | 3,00 |
| 22.01.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 1,05% | 10,00 |
| 21.01.2025 | 14,47 | 14,47 | 14,25 | 14,33 | 1,09% | 379,00 |
| 20.01.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -1,22% | 1,00 |
| 17.01.2025 | 13,85 | 14,35 | 13,84 | 14,35 | 3,35% | 505,00 |
| 16.01.2025 | 13,89 | 13,89 | 13,89 | 13,89 | 0,22% | 2,00 |
| 15.01.2025 | 13,85 | 13,86 | 13,83 | 13,86 | 1,11% | 337,00 |
| 14.01.2025 | 13,78 | 14,04 | 13,54 | 13,70 | -0,05% | - |