7,422€
-0,04%
Echtzeit-Aktienkurs Energy Recovery
Bid:
Ask:
Aktienkurse zur Energy Recovery Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,41 | 9,82 | 9,40 | 9,68 | 2,98% | 65,00 |
| 04.05.2026 | 9,50 | 9,56 | 9,34 | 9,40 | -0,32% | 1.320,00 |
| 30.04.2026 | 9,13 | 9,49 | 9,09 | 9,43 | 3,06% | - |
| 29.04.2026 | 9,49 | 9,59 | 9,09 | 9,15 | -3,51% | 525,00 |
| 28.04.2026 | 9,43 | 9,57 | 9,25 | 9,48 | 0,62% | 405,00 |
| 27.04.2026 | 9,63 | 9,76 | 9,42 | 9,43 | -2,15% | - |
| 24.04.2026 | 9,44 | 9,72 | 9,32 | 9,63 | 2,09% | 3.182,00 |
| 23.04.2026 | 9,23 | 9,51 | 9,11 | 9,44 | 2,21% | - |
| 22.04.2026 | 8,83 | 9,29 | 8,82 | 9,23 | 4,29% | - |
| 21.04.2026 | 8,90 | 9,09 | 8,73 | 8,85 | -0,29% | 3.040,00 |
| 20.04.2026 | 9,00 | 9,07 | 8,85 | 8,88 | -1,20% | - |
| 17.04.2026 | 8,93 | 9,14 | 8,83 | 8,99 | 1,45% | 348,00 |
| 16.04.2026 | 9,02 | 9,08 | 8,73 | 8,86 | -1,79% | - |
| 15.04.2026 | 9,57 | 9,59 | 8,84 | 9,02 | -5,77% | 11.548,00 |
| 14.04.2026 | 9,70 | 9,80 | 9,55 | 9,57 | -1,33% | 3.222,00 |
| 13.04.2026 | 9,42 | 9,79 | 9,34 | 9,70 | 2,43% | 2.880,00 |
| 10.04.2026 | 9,46 | 9,60 | 9,43 | 9,47 | 0,21% | 1.004,00 |
| 09.04.2026 | 9,19 | 9,50 | 9,03 | 9,45 | 2,92% | - |
| 08.04.2026 | 9,00 | 9,31 | 8,96 | 9,18 | 3,08% | - |
| 07.04.2026 | 9,02 | 9,03 | 8,85 | 8,91 | 0,80% | 208,00 |
| 02.04.2026 | 8,84 | 9,04 | 8,54 | 8,84 | 0,52% | - |
| 01.04.2026 | 8,72 | 8,91 | 8,61 | 8,79 | 0,94% | 90,00 |
| 31.03.2026 | 8,58 | 8,83 | 8,52 | 8,71 | 1,53% | 200,00 |
| 30.03.2026 | 8,60 | 8,82 | 8,52 | 8,58 | 0,18% | 1.620,00 |
| 27.03.2026 | 8,62 | 8,81 | 8,42 | 8,56 | -0,56% | 362,00 |
| 26.03.2026 | 8,77 | 8,85 | 8,56 | 8,61 | -1,84% | 480,00 |
| 25.03.2026 | 8,78 | 9,00 | 8,64 | 8,77 | -0,11% | 494,00 |
| 24.03.2026 | 8,72 | 9,08 | 8,61 | 8,78 | 1,15% | 3.709,00 |
| 23.03.2026 | 8,18 | 8,75 | 8,05 | 8,68 | 5,81% | 5.800,00 |
| 20.03.2026 | 8,42 | 8,52 | 8,11 | 8,20 | -2,44% | 3.000,00 |
| 19.03.2026 | 8,65 | 8,72 | 8,28 | 8,41 | -2,94% | - |
| 18.03.2026 | 8,83 | 8,99 | 8,63 | 8,66 | -2,00% | - |
| 17.03.2026 | 8,93 | 9,01 | 8,77 | 8,84 | -0,92% | 102,00 |
| 16.03.2026 | 8,93 | 9,02 | 8,79 | 8,92 | 1,20% | 60,00 |
| 13.03.2026 | 8,94 | 9,13 | 8,65 | 8,82 | -1,09% | 1.059,00 |
| 12.03.2026 | 9,33 | 9,35 | 8,79 | 8,91 | -4,30% | 1.288,00 |
| 11.03.2026 | 9,38 | 9,57 | 9,15 | 9,32 | -0,68% | 1.304,00 |
| 10.03.2026 | 9,56 | 9,77 | 9,27 | 9,38 | -1,70% | 6.656,00 |
| 09.03.2026 | 9,15 | 10,00 | 8,95 | 9,54 | 4,27% | 5.715,00 |
| 06.03.2026 | 9,24 | 9,41 | 8,99 | 9,15 | -0,89% | 2.322,00 |
| 05.03.2026 | 9,24 | 9,32 | 9,08 | 9,23 | 0,11% | 332,00 |
| 04.03.2026 | 8,77 | 9,29 | 8,71 | 9,22 | 4,69% | - |
| 03.03.2026 | 8,80 | 8,84 | 8,33 | 8,81 | 0,18% | 1.200,00 |
| 02.03.2026 | 8,85 | 8,93 | 8,43 | 8,79 | -0,39% | 2.940,00 |
| 27.02.2026 | 8,83 | 9,11 | 8,52 | 8,83 | -0,81% | 1.840,00 |
| 26.02.2026 | 11,16 | 11,39 | 8,68 | 8,90 | -20,39% | 4.277,00 |
| 25.02.2026 | 13,61 | 13,75 | 10,80 | 11,18 | -18,04% | 4.180,00 |
| 24.02.2026 | 13,64 | 13,82 | 13,40 | 13,64 | 0,06% | 740,00 |
| 23.02.2026 | 13,72 | 13,78 | 13,29 | 13,63 | -1,09% | 150,00 |
| 20.02.2026 | 13,65 | 13,82 | 13,50 | 13,78 | 1,19% | - |
| 19.02.2026 | 13,35 | 13,72 | 13,28 | 13,62 | 1,95% | - |
| 18.02.2026 | 13,43 | 13,53 | 13,30 | 13,36 | -0,34% | 3.609,00 |
| 17.02.2026 | 13,16 | 13,58 | 13,05 | 13,40 | 1,87% | - |
| 16.02.2026 | 13,15 | 13,21 | 13,15 | 13,16 | 0,13% | 600,00 |
| 13.02.2026 | 12,97 | 13,34 | 12,87 | 13,14 | 1,47% | - |
| 12.02.2026 | 13,05 | 13,37 | 12,90 | 12,95 | -0,46% | - |
| 11.02.2026 | 13,08 | 13,42 | 12,88 | 13,01 | -0,67% | - |
| 10.02.2026 | 13,30 | 13,49 | 13,04 | 13,10 | -1,50% | 420,00 |
| 09.02.2026 | 13,08 | 13,33 | 12,84 | 13,30 | 1,67% | - |
| 06.02.2026 | 12,82 | 13,18 | 12,79 | 13,08 | 2,95% | 28,00 |
| 05.02.2026 | 12,75 | 12,96 | 12,51 | 12,71 | -0,55% | 96,00 |
| 04.02.2026 | 12,54 | 12,82 | 12,45 | 12,78 | 2,09% | 9.600,00 |
| 03.02.2026 | 12,65 | 12,91 | 12,31 | 12,51 | -1,32% | 462,00 |
| 02.02.2026 | 12,00 | 12,74 | 11,99 | 12,68 | 3,19% | 3.350,00 |
| 30.01.2026 | 12,30 | 12,38 | 12,08 | 12,29 | -0,54% | - |
| 29.01.2026 | 12,28 | 12,47 | 12,18 | 12,36 | 0,12% | - |
| 28.01.2026 | 12,23 | 12,53 | 11,90 | 12,34 | 2,36% | 1.020,00 |
| 27.01.2026 | 12,05 | 12,21 | 11,97 | 12,06 | -0,17% | - |
| 26.01.2026 | 12,07 | 12,20 | 12,00 | 12,08 | 0,21% | 350,00 |
| 23.01.2026 | 12,51 | 12,52 | 12,05 | 12,05 | -3,02% | - |
| 22.01.2026 | 12,37 | 12,52 | 12,35 | 12,43 | 0,62% | - |
| 21.01.2026 | 11,99 | 12,39 | 11,88 | 12,35 | 3,61% | 46,00 |
| 20.01.2026 | 12,22 | 12,22 | 11,87 | 11,92 | -2,93% | 1.800,00 |
| 19.01.2026 | 12,28 | 12,31 | 12,23 | 12,28 | -0,41% | - |
| 16.01.2026 | 12,36 | 12,44 | 12,21 | 12,33 | 0,12% | 1.449,00 |
| 15.01.2026 | 12,22 | 12,50 | 12,21 | 12,31 | 0,93% | - |
| 14.01.2026 | 12,34 | 12,42 | 12,08 | 12,20 | -1,21% | - |
| 13.01.2026 | 12,24 | 12,42 | 12,16 | 12,35 | 0,96% | - |
| 12.01.2026 | 12,12 | 12,39 | 11,95 | 12,23 | 0,58% | - |
| 09.01.2026 | 12,40 | 12,57 | 12,14 | 12,16 | -1,75% | - |
| 08.01.2026 | 12,05 | 12,42 | 12,01 | 12,38 | 2,76% | 900,00 |
| 07.01.2026 | 12,34 | 12,42 | 12,02 | 12,05 | -2,41% | 2.500,00 |
| 06.01.2026 | 12,23 | 12,38 | 12,12 | 12,35 | 0,78% | 82,00 |
| 05.01.2026 | 11,74 | 12,44 | 11,74 | 12,25 | 4,66% | - |
| 02.01.2026 | 11,49 | 11,71 | 11,46 | 11,71 | -0,45% | - |
| 30.12.2025 | 11,72 | 11,80 | 11,68 | 11,76 | 0,30% | - |
| 29.12.2025 | 11,78 | 11,86 | 11,68 | 11,72 | 0,13% | 2.640,00 |
| 23.12.2025 | 11,87 | 11,91 | 11,61 | 11,71 | -1,45% | - |
| 22.12.2025 | 12,03 | 12,13 | 11,87 | 11,88 | -1,31% | - |
| 19.12.2025 | 12,33 | 12,46 | 11,99 | 12,04 | -2,23% | 1.644,00 |
| 18.12.2025 | 12,03 | 12,40 | 12,03 | 12,31 | 1,82% | - |
| 17.12.2025 | 12,36 | 12,47 | 12,01 | 12,09 | -1,36% | - |
| 16.12.2025 | 12,26 | 12,50 | 12,16 | 12,26 | -0,79% | - |
| 15.12.2025 | 12,36 | 12,51 | 12,23 | 12,36 | 0,31% | - |
| 12.12.2025 | 12,40 | 12,60 | 12,21 | 12,32 | -1,56% | - |
| 11.12.2025 | 12,15 | 12,52 | 12,12 | 12,52 | 1,42% | 578,00 |
| 10.12.2025 | 12,24 | 12,47 | 12,11 | 12,34 | 0,90% | - |
| 09.12.2025 | 12,48 | 12,59 | 12,22 | 12,23 | -2,11% | - |
| 08.12.2025 | 12,67 | 12,83 | 12,42 | 12,49 | -1,20% | 380,00 |
| 05.12.2025 | 12,65 | 12,71 | 12,54 | 12,65 | 0,29% | - |