1,705$
-1,45%
Echtzeit-Aktienkurs Energy Focus
Bid:
Ask:
Aktienkurse zur Energy Focus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 1,96 | 2,16 | 1,96 | 2,04 | 2,98% | 20.037,00 |
| 21.05.2025 | 1,86 | 2,03 | 1,85 | 1,98 | 8,90% | 19.463,00 |
| 20.05.2025 | 1,82 | 1,85 | 1,82 | 1,82 | 10,30% | 19.556,00 |
| 19.05.2025 | 1,76 | 1,81 | 1,65 | 1,65 | -6,25% | 4.355,00 |
| 16.05.2025 | 1,65 | 1,83 | 1,65 | 1,76 | 15,49% | 5.478,00 |
| 15.05.2025 | 1,64 | 1,85 | 1,51 | 1,52 | -12,16% | 18.373,00 |
| 14.05.2025 | 1,67 | 1,86 | 1,66 | 1,74 | 0,87% | 4.508,00 |
| 13.05.2025 | 1,86 | 1,86 | 1,66 | 1,72 | -0,58% | 2.945,00 |
| 12.05.2025 | 1,65 | 1,86 | 1,49 | 1,73 | 6,66% | 18.210,00 |
| 09.05.2025 | 1,59 | 1,69 | 1,43 | 1,62 | -4,02% | 8.204,00 |
| 08.05.2025 | 1,73 | 1,76 | 1,66 | 1,69 | 1,81% | 7.411,00 |
| 07.05.2025 | 1,64 | 1,66 | 1,59 | 1,66 | -1,89% | 3.891,00 |
| 06.05.2025 | 1,67 | 1,71 | 1,61 | 1,69 | -0,47% | 3.387,00 |
| 05.05.2025 | 1,71 | 1,78 | 1,70 | 1,70 | -2,30% | 1.832,00 |
| 02.05.2025 | 1,74 | 1,78 | 1,74 | 1,74 | 2,96% | 1.231,00 |
| 01.05.2025 | 1,78 | 1,80 | 1,69 | 1,69 | -1,29% | 1.532,00 |
| 30.04.2025 | 1,73 | 1,76 | 1,67 | 1,71 | -4,62% | 3.599,00 |
| 29.04.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 1,99% | 2.268,00 |
| 28.04.2025 | 1,75 | 1,81 | 1,72 | 1,76 | 0,00% | 3.842,00 |
| 25.04.2025 | 1,79 | 1,82 | 1,72 | 1,76 | -4,86% | 2.881,00 |
| 24.04.2025 | 1,72 | 1,86 | 1,72 | 1,85 | 8,19% | 5.371,00 |
| 23.04.2025 | 1,70 | 1,80 | 1,70 | 1,71 | 0,00% | 3.642,00 |
| 22.04.2025 | 1,80 | 1,84 | 1,70 | 1,71 | -6,56% | 5.118,00 |
| 21.04.2025 | 1,77 | 1,83 | 1,77 | 1,83 | 1,67% | 3.019,00 |
| 17.04.2025 | 1,70 | 1,80 | 1,70 | 1,80 | 5,26% | 2.779,00 |
| 16.04.2025 | 1,73 | 1,79 | 1,71 | 1,71 | 0,59% | 4.342,00 |
| 15.04.2025 | 1,85 | 1,85 | 1,69 | 1,70 | 0,00% | 3.619,00 |
| 14.04.2025 | 1,69 | 1,71 | 1,68 | 1,70 | 3,66% | 2.234,00 |
| 11.04.2025 | 1,69 | 1,70 | 1,63 | 1,64 | -2,96% | 1.031,00 |
| 10.04.2025 | 1,65 | 1,69 | 1,62 | 1,69 | 1,20% | 2.675,00 |
| 09.04.2025 | 1,67 | 1,67 | 1,63 | 1,67 | 0,00% | 2.974,00 |
| 08.04.2025 | 1,70 | 1,70 | 1,60 | 1,67 | -2,34% | 2.624,00 |
| 07.04.2025 | 1,58 | 1,72 | 1,58 | 1,71 | 2,09% | 10.313,00 |
| 04.04.2025 | 1,65 | 1,74 | 1,62 | 1,68 | -2,62% | 5.939,00 |
| 03.04.2025 | 1,81 | 1,81 | 1,71 | 1,72 | -4,97% | 6.660,00 |
| 02.04.2025 | 1,83 | 1,83 | 1,80 | 1,81 | 0,00% | 2.945,00 |
| 01.04.2025 | 1,86 | 1,86 | 1,78 | 1,81 | -1,63% | 3.965,00 |
| 31.03.2025 | 1,85 | 1,85 | 1,74 | 1,84 | -0,54% | 6.271,00 |
| 28.03.2025 | 1,86 | 1,92 | 1,81 | 1,85 | -3,65% | 6.174,00 |
| 27.03.2025 | 1,94 | 1,96 | 1,87 | 1,92 | -0,52% | 8.092,00 |
| 26.03.2025 | 2,12 | 2,12 | 1,91 | 1,93 | -3,50% | 16.365,00 |
| 25.03.2025 | 2,03 | 2,14 | 1,95 | 2,00 | -0,99% | 15.482,00 |
| 24.03.2025 | 2,04 | 2,04 | 1,90 | 2,02 | 0,50% | 15.623,00 |
| 21.03.2025 | 2,12 | 2,12 | 1,96 | 2,01 | -2,43% | 18.676,00 |
| 20.03.2025 | 2,12 | 2,14 | 2,00 | 2,06 | -1,44% | 18.618,00 |
| 19.03.2025 | 2,20 | 2,20 | 2,05 | 2,09 | -4,57% | 30.688,00 |
| 18.03.2025 | 2,23 | 2,23 | 2,13 | 2,19 | -0,45% | 9.361,00 |
| 17.03.2025 | 2,10 | 2,22 | 2,10 | 2,20 | 4,27% | 12.903,00 |
| 14.03.2025 | 2,24 | 2,29 | 2,09 | 2,11 | -4,95% | 15.804,00 |
| 13.03.2025 | 2,26 | 2,35 | 2,10 | 2,22 | -1,33% | 36.641,00 |
| 12.03.2025 | 2,30 | 2,37 | 2,20 | 2,25 | 4,17% | 13.853,00 |
| 11.03.2025 | 2,13 | 2,36 | 2,04 | 2,16 | 0,00% | 13.186,00 |
| 10.03.2025 | 2,46 | 2,61 | 2,16 | 2,16 | -15,29% | 22.572,00 |
| 07.03.2025 | 2,58 | 2,63 | 2,45 | 2,55 | -1,16% | 32.807,00 |
| 06.03.2025 | 2,69 | 2,69 | 2,54 | 2,58 | -5,84% | 26.994,00 |
| 05.03.2025 | 2,54 | 2,87 | 2,44 | 2,74 | 12,30% | 124.486,00 |
| 04.03.2025 | 2,27 | 2,49 | 2,27 | 2,44 | -2,40% | 65.489,00 |
| 03.03.2025 | 2,22 | 2,57 | 2,10 | 2,50 | 14,16% | 91.961,00 |
| 28.02.2025 | 2,07 | 2,23 | 2,05 | 2,19 | 4,78% | 38.554,00 |
| 27.02.2025 | 2,28 | 2,28 | 2,07 | 2,09 | -6,70% | 45.748,00 |
| 26.02.2025 | 1,98 | 2,25 | 1,97 | 2,24 | 13,13% | 79.551,00 |
| 25.02.2025 | 1,93 | 2,41 | 1,84 | 1,98 | 2,59% | 265.014,00 |
| 24.02.2025 | 1,99 | 1,99 | 1,85 | 1,93 | -3,50% | 112.224,00 |
| 21.02.2025 | 2,22 | 2,27 | 1,98 | 2,00 | -15,25% | 272.490,00 |
| 20.02.2025 | 2,90 | 2,95 | 2,36 | 2,36 | -9,58% | 929.702,00 |
| 19.02.2025 | 2,45 | 2,83 | 2,10 | 2,61 | -4,04% | 3.404.185,00 |
| 18.02.2025 | 1,95 | 2,89 | 1,67 | 2,72 | 110,85% | 70.227.236,00 |
| 14.02.2025 | 1,21 | 1,33 | 1,21 | 1,29 | 6,61% | 44.371,00 |
| 13.02.2025 | 1,20 | 1,24 | 1,19 | 1,21 | -0,82% | 4.545,00 |
| 12.02.2025 | 1,20 | 1,25 | 1,20 | 1,22 | -2,40% | 2.656,00 |
| 11.02.2025 | 1,26 | 1,26 | 1,23 | 1,25 | 2,46% | 1.726,00 |
| 10.02.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -2,40% | 3.154,00 |
| 07.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,24% | 346,00 |
| 06.02.2025 | 1,32 | 1,32 | 1,22 | 1,25 | -4,08% | 23.137,00 |
| 05.02.2025 | 1,27 | 1,45 | 1,27 | 1,30 | 2,36% | 42.661,00 |
| 04.02.2025 | 1,21 | 1,27 | 1,21 | 1,27 | 0,79% | 6.458,00 |
| 03.02.2025 | 1,26 | 1,29 | 1,19 | 1,26 | -3,82% | 6.909,00 |
| 31.01.2025 | 1,44 | 1,44 | 1,30 | 1,31 | -8,39% | 6.378,00 |
| 30.01.2025 | 1,28 | 1,45 | 1,28 | 1,43 | 10,00% | 6.414,00 |
| 29.01.2025 | 1,32 | 1,33 | 1,25 | 1,30 | -5,11% | 7.088,00 |
| 28.01.2025 | 1,39 | 1,39 | 1,26 | 1,37 | -1,44% | 6.346,00 |