2,460$
1,23%
Echtzeit-Aktienkurs Energy Focus
Bid:
Ask:
Aktienkurse zur Energy Focus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,72 | 2,83 | 2,35 | 2,46 | 1,23% | 29.645,00 |
| 11.12.2025 | 2,14 | 2,73 | 2,14 | 2,43 | 9,46% | 89.473,00 |
| 10.12.2025 | 2,13 | 2,32 | 2,13 | 2,22 | 4,72% | 21.787,00 |
| 09.12.2025 | 1,93 | 2,12 | 1,93 | 2,12 | 5,21% | 18.412,00 |
| 08.12.2025 | 2,07 | 2,14 | 1,99 | 2,02 | -2,66% | 10.016,00 |
| 05.12.2025 | 2,14 | 2,14 | 2,07 | 2,07 | -0,96% | 8.108,00 |
| 04.12.2025 | 2,08 | 2,29 | 2,08 | 2,09 | -0,48% | 10.232,00 |
| 03.12.2025 | 2,16 | 2,16 | 1,97 | 2,10 | -0,43% | 11.373,00 |
| 02.12.2025 | 2,06 | 2,14 | 2,04 | 2,11 | 3,84% | 16.980,00 |
| 01.12.2025 | 2,19 | 2,27 | 1,92 | 2,03 | -12,08% | 23.652,00 |
| 28.11.2025 | 2,27 | 2,31 | 2,27 | 2,31 | -2,94% | 793,00 |
| 26.11.2025 | 2,28 | 2,38 | 2,28 | 2,38 | 3,93% | 2.734,00 |
| 25.11.2025 | 2,30 | 2,45 | 2,20 | 2,29 | -2,55% | 11.213,00 |
| 24.11.2025 | 2,34 | 2,58 | 2,24 | 2,35 | 2,49% | 10.168,00 |
| 20.11.2025 | 2,28 | 2,32 | 2,26 | 2,29 | -0,35% | 3.840,00 |
| 19.11.2025 | 2,34 | 2,34 | 2,30 | 2,30 | 0,04% | 1.018,00 |
| 18.11.2025 | 2,39 | 2,40 | 2,29 | 2,30 | 2,68% | 15.370,00 |
| 17.11.2025 | 2,23 | 2,40 | 2,23 | 2,24 | -4,88% | 2.898,00 |
| 13.11.2025 | 2,35 | 2,37 | 2,30 | 2,36 | 0,64% | 6.951,00 |
| 12.11.2025 | 2,37 | 2,38 | 2,34 | 2,34 | -0,43% | 924,00 |
| 11.11.2025 | 2,35 | 2,35 | 2,34 | 2,35 | 0,00% | 2.267,00 |
| 10.11.2025 | 2,31 | 2,63 | 2,24 | 2,35 | 3,52% | 11.748,00 |
| 07.11.2025 | 2,50 | 2,50 | 2,23 | 2,27 | -11,33% | 21.052,00 |
| 06.11.2025 | 2,58 | 2,62 | 2,56 | 2,56 | -3,40% | 6.928,00 |
| 05.11.2025 | 2,65 | 2,70 | 2,65 | 2,65 | -2,57% | 3.362,00 |
| 04.11.2025 | 2,71 | 2,72 | 2,68 | 2,72 | 0,74% | 8.716,00 |
| 03.11.2025 | 2,74 | 2,84 | 2,70 | 2,70 | -0,74% | 7.017,00 |
| 31.10.2025 | 2,74 | 2,74 | 2,72 | 2,72 | -1,09% | 1.803,00 |
| 30.10.2025 | 2,76 | 2,77 | 2,71 | 2,75 | -0,72% | 1.657,00 |
| 29.10.2025 | 2,69 | 2,77 | 2,69 | 2,77 | -1,07% | 1.928,00 |
| 28.10.2025 | 2,81 | 2,82 | 2,74 | 2,80 | -2,78% | 3.456,00 |
| 27.10.2025 | 2,68 | 2,88 | 2,68 | 2,88 | 0,70% | 5.359,00 |
| 24.10.2025 | 2,81 | 2,89 | 2,81 | 2,86 | 1,78% | 3.802,00 |
| 23.10.2025 | 2,90 | 2,90 | 2,70 | 2,81 | 2,93% | 7.772,00 |
| 22.10.2025 | 2,89 | 2,91 | 2,65 | 2,73 | -2,50% | 9.650,00 |
| 21.10.2025 | 2,73 | 2,99 | 2,64 | 2,80 | -0,36% | 19.753,00 |
| 20.10.2025 | 2,75 | 2,85 | 2,75 | 2,81 | -2,09% | 6.604,00 |
| 17.10.2025 | 2,95 | 3,10 | 2,80 | 2,87 | -6,21% | 32.755,00 |
| 16.10.2025 | 2,98 | 3,08 | 2,96 | 3,06 | 3,73% | 10.129,00 |
| 15.10.2025 | 2,94 | 2,98 | 2,91 | 2,95 | 1,10% | 15.465,00 |
| 14.10.2025 | 2,77 | 2,95 | 2,74 | 2,92 | 5,72% | 12.745,00 |
| 13.10.2025 | 2,83 | 2,83 | 2,75 | 2,76 | -0,72% | 9.938,00 |
| 10.10.2025 | 2,77 | 2,84 | 2,71 | 2,78 | 1,09% | 18.721,00 |
| 09.10.2025 | 2,67 | 2,82 | 2,66 | 2,75 | 0,55% | 5.175,00 |
| 08.10.2025 | 2,73 | 2,84 | 2,60 | 2,74 | -1,62% | 7.688,00 |
| 07.10.2025 | 2,75 | 2,87 | 2,71 | 2,78 | 0,40% | 9.775,00 |
| 06.10.2025 | 2,60 | 2,94 | 2,60 | 2,77 | 6,91% | 9.765,00 |
| 02.10.2025 | 2,75 | 2,84 | 2,55 | 2,59 | -5,82% | 15.738,00 |
| 01.10.2025 | 2,87 | 2,87 | 2,75 | 2,75 | -1,08% | 18.523,00 |
| 30.09.2025 | 2,84 | 2,87 | 2,77 | 2,78 | -2,32% | 10.674,00 |
| 29.09.2025 | 2,83 | 2,89 | 2,80 | 2,85 | 0,21% | 11.653,00 |
| 26.09.2025 | 2,94 | 3,01 | 2,84 | 2,84 | -3,40% | 8.306,00 |
| 25.09.2025 | 3,00 | 3,08 | 2,86 | 2,94 | -4,85% | 19.572,00 |
| 24.09.2025 | 3,19 | 3,50 | 3,03 | 3,09 | 3,34% | 135.199,00 |
| 23.09.2025 | 2,92 | 2,99 | 2,86 | 2,99 | 4,91% | 15.983,00 |
| 22.09.2025 | 2,95 | 3,00 | 2,82 | 2,85 | -4,36% | 18.296,00 |
| 19.09.2025 | 3,01 | 3,01 | 2,84 | 2,98 | -0,67% | 13.973,00 |
| 18.09.2025 | 3,07 | 3,10 | 2,77 | 3,00 | 0,67% | 36.155,00 |
| 17.09.2025 | 3,17 | 3,21 | 2,89 | 2,98 | -5,70% | 33.019,00 |
| 16.09.2025 | 3,13 | 3,56 | 3,08 | 3,16 | 1,58% | 72.938,00 |
| 15.09.2025 | 2,42 | 3,15 | 2,42 | 3,11 | 27,19% | 111.318,00 |
| 12.09.2025 | 2,45 | 2,53 | 2,43 | 2,45 | -1,37% | 11.846,00 |
| 11.09.2025 | 2,49 | 2,54 | 2,47 | 2,48 | 2,06% | 6.665,00 |
| 10.09.2025 | 2,47 | 2,53 | 2,43 | 2,43 | -0,82% | 5.732,00 |
| 09.09.2025 | 2,49 | 2,54 | 2,45 | 2,45 | -1,80% | 4.524,00 |
| 08.09.2025 | 2,41 | 2,54 | 2,41 | 2,50 | 2,46% | 8.791,00 |
| 05.09.2025 | 2,39 | 2,54 | 2,39 | 2,44 | -2,99% | 3.799,00 |
| 04.09.2025 | 2,54 | 2,54 | 2,36 | 2,51 | -1,18% | 11.013,00 |
| 03.09.2025 | 2,54 | 2,70 | 2,53 | 2,54 | 0,00% | 10.865,00 |
| 02.09.2025 | 2,53 | 2,58 | 2,52 | 2,54 | -3,05% | 5.187,00 |
| 29.08.2025 | 2,64 | 2,65 | 2,50 | 2,62 | 1,95% | 3.690,00 |
| 28.08.2025 | 2,57 | 2,61 | 2,55 | 2,57 | 0,39% | 4.961,00 |
| 27.08.2025 | 2,59 | 2,77 | 2,41 | 2,56 | -0,39% | 14.944,00 |
| 26.08.2025 | 2,60 | 2,60 | 2,43 | 2,57 | -0,16% | 5.933,00 |
| 25.08.2025 | 2,47 | 2,60 | 2,41 | 2,57 | 3,83% | 38.977,00 |
| 22.08.2025 | 2,78 | 2,78 | 2,42 | 2,48 | -10,18% | 44.465,00 |
| 21.08.2025 | 2,70 | 2,76 | 2,33 | 2,76 | 12,20% | 112.357,00 |
| 20.08.2025 | 2,13 | 2,57 | 2,10 | 2,46 | 17,99% | 171.802,00 |
| 19.08.2025 | 1,99 | 2,11 | 1,91 | 2,09 | 9,91% | 34.728,00 |
| 18.08.2025 | 1,92 | 1,92 | 1,82 | 1,90 | -0,68% | 5.515,00 |
| 15.08.2025 | 1,95 | 1,95 | 1,91 | 1,91 | 1,06% | 1.325,00 |
| 14.08.2025 | 1,96 | 2,00 | 1,89 | 1,89 | -5,50% | 2.057,00 |
| 13.08.2025 | 2,07 | 2,08 | 1,95 | 2,00 | 0,00% | 2.810,00 |
| 12.08.2025 | 1,96 | 2,05 | 1,96 | 2,00 | 3,73% | 4.252,00 |
| 11.08.2025 | 1,94 | 2,02 | 1,91 | 1,93 | 0,94% | 2.822,00 |
| 08.08.2025 | 1,95 | 1,95 | 1,91 | 1,91 | -2,55% | 3.083,00 |
| 07.08.2025 | 1,91 | 2,00 | 1,91 | 1,96 | 0,00% | 3.815,00 |
| 06.08.2025 | 1,98 | 2,02 | 1,96 | 1,96 | -1,01% | 2.980,00 |
| 05.08.2025 | 2,02 | 2,02 | 1,98 | 1,98 | -1,64% | 3.483,00 |
| 04.08.2025 | 1,98 | 2,17 | 1,98 | 2,01 | 0,15% | 3.772,00 |
| 01.08.2025 | 2,12 | 2,12 | 1,98 | 2,01 | -3,23% | 4.368,00 |
| 31.07.2025 | 2,07 | 2,11 | 2,04 | 2,08 | -1,80% | 4.836,00 |
| 30.07.2025 | 2,04 | 2,12 | 2,04 | 2,12 | -0,28% | 2.148,00 |
| 29.07.2025 | 2,16 | 2,25 | 2,07 | 2,12 | 3,46% | 7.412,00 |
| 28.07.2025 | 2,13 | 2,49 | 2,05 | 2,05 | -5,53% | 26.273,00 |
| 25.07.2025 | 2,23 | 2,32 | 2,06 | 2,17 | -1,81% | 20.210,00 |
| 24.07.2025 | 2,12 | 2,29 | 2,11 | 2,21 | 4,69% | 15.600,00 |
| 23.07.2025 | 2,15 | 2,19 | 2,08 | 2,11 | 1,49% | 8.600,00 |
| 22.07.2025 | 2,14 | 2,17 | 2,00 | 2,08 | -5,45% | 12.776,00 |
| 21.07.2025 | 2,24 | 2,28 | 2,14 | 2,20 | -0,45% | 6.868,00 |