3,060$
3,73%
Echtzeit-Aktienkurs Energy Focus
Bid:
Ask:
Aktienkurse zur Energy Focus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 2,27 | 2,30 | 2,19 | 2,21 | -2,21% | 13.625,00 |
| 17.07.2025 | 2,30 | 2,31 | 2,23 | 2,26 | -2,16% | 22.303,00 |
| 16.07.2025 | 2,31 | 2,37 | 2,30 | 2,31 | -4,47% | 4.113,00 |
| 15.07.2025 | 2,55 | 2,55 | 2,22 | 2,42 | -6,28% | 31.967,00 |
| 14.07.2025 | 2,59 | 2,59 | 2,32 | 2,58 | -0,77% | 10.109,00 |
| 11.07.2025 | 2,92 | 2,92 | 2,48 | 2,60 | 2,77% | 10.532,00 |
| 10.07.2025 | 2,36 | 2,59 | 2,30 | 2,53 | 9,52% | 74.404,00 |
| 09.07.2025 | 2,40 | 2,43 | 2,30 | 2,31 | -1,28% | 5.523,00 |
| 08.07.2025 | 2,37 | 2,39 | 2,31 | 2,34 | 0,56% | 2.870,00 |
| 07.07.2025 | 2,31 | 2,42 | 2,23 | 2,33 | 1,17% | 8.495,00 |
| 03.07.2025 | 2,39 | 2,40 | 2,28 | 2,30 | -3,36% | 5.020,00 |
| 02.07.2025 | 2,32 | 2,38 | 2,21 | 2,38 | 1,28% | 15.539,00 |
| 01.07.2025 | 2,38 | 2,48 | 2,32 | 2,35 | -3,92% | 5.811,00 |
| 30.06.2025 | 2,39 | 2,48 | 2,34 | 2,45 | 4,84% | 14.956,00 |
| 27.06.2025 | 2,21 | 2,35 | 2,16 | 2,33 | 7,02% | 11.051,00 |
| 26.06.2025 | 2,09 | 2,37 | 1,97 | 2,18 | 7,39% | 80.201,00 |
| 25.06.2025 | 2,04 | 2,24 | 1,95 | 2,03 | -2,17% | 13.638,00 |
| 24.06.2025 | 2,20 | 2,42 | 1,94 | 2,08 | -7,78% | 93.277,00 |
| 23.06.2025 | 1,70 | 2,28 | 1,69 | 2,25 | 31,96% | 139.388,00 |
| 20.06.2025 | 1,73 | 1,73 | 1,64 | 1,71 | -1,45% | 5.550,00 |
| 18.06.2025 | 1,78 | 1,78 | 1,70 | 1,73 | -2,81% | 4.469,00 |
| 17.06.2025 | 1,85 | 1,85 | 1,75 | 1,78 | -2,73% | 4.154,00 |
| 16.06.2025 | 1,81 | 1,97 | 1,78 | 1,83 | 0,00% | 5.192,00 |
| 13.06.2025 | 1,84 | 1,84 | 1,83 | 1,83 | -1,98% | 1.034,00 |
| 12.06.2025 | 1,94 | 1,94 | 1,87 | 1,87 | 0,32% | 1.553,00 |
| 11.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,05% | 1.393,00 |
| 10.06.2025 | 1,86 | 1,86 | 1,82 | 1,86 | 2,20% | 2.426,00 |
| 09.06.2025 | 1,87 | 1,87 | 1,76 | 1,82 | -2,67% | 7.518,00 |
| 06.06.2025 | 1,97 | 1,97 | 1,80 | 1,87 | -5,32% | 3.122,00 |
| 05.06.2025 | 2,02 | 2,09 | 1,87 | 1,98 | -6,44% | 20.441,00 |
| 04.06.2025 | 2,06 | 2,11 | 2,00 | 2,11 | 0,96% | 5.679,00 |
| 03.06.2025 | 2,10 | 2,10 | 2,03 | 2,09 | 2,25% | 4.388,00 |
| 02.06.2025 | 2,01 | 2,09 | 2,01 | 2,05 | -0,24% | 901,00 |
| 30.05.2025 | 1,99 | 2,10 | 1,97 | 2,05 | 5,67% | 22.793,00 |
| 29.05.2025 | 1,97 | 2,08 | 1,94 | 1,94 | -0,05% | 5.742,00 |
| 28.05.2025 | 1,90 | 2,04 | 1,85 | 1,94 | -1,97% | 4.077,00 |
| 27.05.2025 | 2,05 | 2,05 | 1,98 | 1,98 | -2,46% | 8.271,00 |
| 23.05.2025 | 2,19 | 2,19 | 1,82 | 2,03 | -0,54% | 13.996,00 |