1,810$
-7,89%
Echtzeit-Aktienkurs Energy Focus
Bid:
Ask:
Aktienkurse zur Energy Focus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,90 | 1,93 | 1,80 | 1,81 | -7,89% | 13.573,00 |
| 06.03.2026 | 1,96 | 2,16 | 1,90 | 1,97 | 0,26% | 34.079,00 |
| 05.03.2026 | 1,82 | 2,06 | 1,82 | 1,96 | 13,95% | 28.929,00 |
| 04.03.2026 | 1,74 | 1,77 | 1,70 | 1,72 | 3,49% | 6.269,00 |
| 03.03.2026 | 1,69 | 1,69 | 1,66 | 1,66 | -2,24% | 8.886,00 |
| 02.03.2026 | 1,71 | 1,75 | 1,68 | 1,70 | -2,86% | 21.372,00 |
| 27.02.2026 | 1,80 | 1,80 | 1,70 | 1,75 | -3,31% | 7.906,00 |
| 26.02.2026 | 1,84 | 1,84 | 1,81 | 1,81 | -0,28% | 2.813,00 |
| 25.02.2026 | 1,78 | 1,82 | 1,76 | 1,82 | -0,27% | 14.796,00 |
| 24.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | 615,00 |
| 20.02.2026 | 1,83 | 1,83 | 1,75 | 1,78 | 0,00% | 2.675,00 |
| 19.02.2026 | 1,76 | 1,78 | 1,73 | 1,78 | 0,56% | 7.744,00 |
| 18.02.2026 | 1,78 | 1,81 | 1,76 | 1,77 | 2,02% | 15.504,00 |
| 17.02.2026 | 1,75 | 1,75 | 1,71 | 1,74 | -4,14% | 2.043,00 |
| 13.02.2026 | 1,80 | 1,83 | 1,80 | 1,81 | 5,85% | 9.409,00 |
| 12.02.2026 | 1,92 | 1,92 | 1,66 | 1,71 | -0,58% | 11.894,00 |
| 11.02.2026 | 1,89 | 1,89 | 1,72 | 1,72 | -10,42% | 15.811,00 |
| 10.02.2026 | 1,92 | 1,98 | 1,91 | 1,92 | -1,03% | 26.489,00 |
| 09.02.2026 | 1,92 | 1,98 | 1,91 | 1,94 | 0,52% | 8.582,00 |
| 06.02.2026 | 2,05 | 2,22 | 1,93 | 1,93 | -6,31% | 50.189,00 |
| 05.02.2026 | 2,14 | 2,25 | 2,06 | 2,06 | -2,37% | 9.463,00 |
| 04.02.2026 | 2,12 | 2,75 | 2,00 | 2,11 | -1,40% | 379.725,00 |
| 03.02.2026 | 2,12 | 2,16 | 2,11 | 2,14 | 0,00% | 15.418,00 |
| 02.02.2026 | 2,20 | 2,20 | 2,05 | 2,14 | -1,52% | 8.791,00 |
| 30.01.2026 | 2,12 | 2,17 | 2,12 | 2,17 | 2,99% | 5.176,00 |
| 29.01.2026 | 2,32 | 2,32 | 2,11 | 2,11 | -6,22% | 10.099,00 |
| 28.01.2026 | 2,30 | 2,30 | 2,18 | 2,25 | 0,00% | 4.686,00 |
| 27.01.2026 | 2,37 | 2,37 | 2,25 | 2,25 | -5,46% | 13.489,00 |
| 26.01.2026 | 2,41 | 2,53 | 2,37 | 2,38 | -4,80% | 11.678,00 |
| 22.01.2026 | 2,33 | 2,57 | 2,30 | 2,50 | 4,60% | 16.436,00 |
| 21.01.2026 | 2,49 | 2,50 | 2,31 | 2,39 | -3,24% | 9.580,00 |
| 20.01.2026 | 2,61 | 2,61 | 2,45 | 2,47 | -4,63% | 13.696,00 |
| 16.01.2026 | 2,36 | 2,59 | 2,36 | 2,59 | 6,15% | 12.501,00 |
| 15.01.2026 | 2,32 | 2,48 | 2,29 | 2,44 | 8,01% | 51.471,00 |
| 14.01.2026 | 2,28 | 2,28 | 2,25 | 2,26 | -0,48% | 3.564,00 |
| 13.01.2026 | 2,30 | 2,30 | 2,23 | 2,27 | -1,30% | 3.769,00 |
| 12.01.2026 | 2,26 | 2,38 | 2,22 | 2,30 | 5,02% | 5.322,00 |
| 09.01.2026 | 2,20 | 2,31 | 2,19 | 2,19 | -0,45% | 12.545,00 |
| 08.01.2026 | 2,22 | 2,24 | 2,20 | 2,20 | 1,38% | 8.208,00 |
| 07.01.2026 | 2,28 | 2,28 | 2,08 | 2,17 | -1,36% | 11.220,00 |
| 06.01.2026 | 2,20 | 2,34 | 2,20 | 2,20 | -4,76% | 17.084,00 |
| 05.01.2026 | 2,21 | 2,36 | 2,21 | 2,31 | 4,05% | 14.958,00 |
| 02.01.2026 | 2,35 | 2,42 | 2,22 | 2,22 | -3,90% | 28.394,00 |
| 31.12.2025 | 2,25 | 2,59 | 2,22 | 2,31 | 4,52% | 94.320,00 |
| 30.12.2025 | 2,12 | 2,26 | 2,12 | 2,21 | 4,74% | 10.948,00 |
| 29.12.2025 | 2,27 | 2,32 | 2,00 | 2,11 | -6,22% | 19.731,00 |
| 26.12.2025 | 2,25 | 2,39 | 2,16 | 2,25 | -3,43% | 17.465,00 |
| 24.12.2025 | 2,33 | 2,38 | 2,33 | 2,33 | -1,27% | 817,00 |
| 23.12.2025 | 2,43 | 2,45 | 2,30 | 2,36 | -3,28% | 6.580,00 |
| 22.12.2025 | 2,41 | 2,57 | 2,41 | 2,44 | -4,31% | 18.287,00 |
| 19.12.2025 | 2,20 | 2,55 | 2,20 | 2,55 | 15,91% | 13.740,00 |
| 18.12.2025 | 2,12 | 2,37 | 2,12 | 2,20 | 0,00% | 11.143,00 |
| 17.12.2025 | 2,26 | 2,65 | 1,97 | 2,20 | 2,33% | 46.832,00 |
| 16.12.2025 | 2,07 | 2,18 | 2,07 | 2,15 | 6,44% | 3.007,00 |
| 15.12.2025 | 2,52 | 2,52 | 2,01 | 2,02 | -17,89% | 26.093,00 |
| 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 |