2,850$
0,01%
Echtzeit-Aktienkurs Energy Focus
Bid:
Ask:
Aktienkurse zur Energy Focus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,91 | 2,93 | 2,84 | 2,85 | 0,00% | 4.399,00 |
| 08.09.2026 | 2,89 | 3,00 | 2,85 | 2,85 | 0,18% | 8.252,00 |
| 04.09.2026 | 2,83 | 2,88 | 2,82 | 2,85 | 0,71% | 4.714,00 |
| 03.09.2026 | 2,85 | 2,88 | 2,78 | 2,83 | -0,53% | 2.747,00 |
| 02.09.2026 | 2,76 | 2,84 | 2,76 | 2,84 | -0,18% | 4.163,00 |
| 01.09.2026 | 2,83 | 2,88 | 2,75 | 2,85 | -1,56% | 4.956,00 |
| 31.08.2026 | 2,79 | 2,89 | 2,75 | 2,89 | 0,00% | 6.373,00 |
| 28.08.2026 | 2,90 | 2,95 | 2,89 | 2,89 | -0,31% | 3.351,00 |
| 27.08.2026 | 2,81 | 3,00 | 2,79 | 2,90 | -2,88% | 13.217,00 |
| 26.08.2026 | 2,80 | 2,99 | 2,77 | 2,99 | 4,74% | 6.323,00 |
| 25.08.2026 | 2,88 | 2,96 | 2,80 | 2,85 | -4,36% | 6.664,00 |
| 24.08.2026 | 2,82 | 2,98 | 2,71 | 2,98 | 2,05% | 6.687,00 |
| 21.08.2026 | 2,79 | 2,99 | 2,73 | 2,92 | 6,96% | 4.450,00 |
| 20.08.2026 | 2,70 | 2,76 | 2,70 | 2,73 | 1,11% | 3.476,00 |
| 19.08.2026 | 3,02 | 3,02 | 2,63 | 2,70 | -10,00% | 42.170,00 |
| 18.08.2026 | 2,99 | 3,01 | 2,98 | 3,00 | 0,00% | 4.485,00 |
| 17.08.2026 | 3,02 | 3,04 | 3,00 | 3,00 | -0,46% | 2.570,00 |
| 14.08.2026 | 3,01 | 3,02 | 3,01 | 3,01 | 0,47% | 1.577,00 |
| 13.08.2026 | 3,05 | 3,08 | 3,00 | 3,00 | -0,83% | 2.566,00 |
| 12.08.2026 | 3,05 | 3,05 | 3,03 | 3,03 | 0,83% | 3.025,00 |
| 11.08.2026 | 2,99 | 3,04 | 2,96 | 3,00 | -2,85% | 4.681,00 |
| 10.08.2026 | 3,12 | 3,29 | 3,09 | 3,09 | -3,20% | 14.132,00 |
| 07.08.2026 | 3,15 | 3,21 | 3,10 | 3,19 | 3,24% | 4.898,00 |
| 06.08.2026 | 3,10 | 3,11 | 3,08 | 3,09 | -0,32% | 2.119,00 |
| 05.08.2026 | 3,09 | 3,10 | 3,04 | 3,10 | -4,02% | 5.139,00 |
| 04.08.2026 | 3,08 | 3,27 | 3,02 | 3,23 | 5,90% | 11.888,00 |
| 03.08.2026 | 3,05 | 3,17 | 2,98 | 3,05 | 0,00% | 25.351,00 |
| 31.07.2026 | 3,15 | 3,15 | 3,05 | 3,05 | -1,93% | 3.643,00 |
| 30.07.2026 | 2,85 | 3,14 | 2,85 | 3,11 | 10,28% | 14.748,00 |
| 29.07.2026 | 2,77 | 2,88 | 2,77 | 2,82 | 1,66% | 23.815,00 |
| 28.07.2026 | 2,76 | 2,86 | 2,76 | 2,77 | -1,98% | 10.894,00 |
| 27.07.2026 | 2,80 | 2,87 | 2,80 | 2,83 | -2,95% | 6.231,00 |
| 24.07.2026 | 2,93 | 2,93 | 2,85 | 2,92 | -1,15% | 11.264,00 |
| 23.07.2026 | 2,78 | 2,95 | 2,78 | 2,95 | 3,51% | 6.013,00 |
| 22.07.2026 | 2,70 | 2,90 | 2,70 | 2,85 | 0,35% | 6.217,00 |
| 21.07.2026 | 2,71 | 2,93 | 2,71 | 2,84 | 4,80% | 11.000,00 |
| 20.07.2026 | 2,83 | 2,90 | 2,70 | 2,71 | -6,23% | 17.271,00 |
| 17.07.2026 | 2,87 | 2,98 | 2,84 | 2,89 | -2,36% | 7.639,00 |
| 16.07.2026 | 2,99 | 3,01 | 2,92 | 2,96 | 0,68% | 12.024,00 |
| 15.07.2026 | 2,94 | 2,99 | 2,93 | 2,94 | -2,00% | 7.771,00 |
| 14.07.2026 | 2,91 | 3,13 | 2,91 | 3,00 | 0,33% | 19.898,00 |
| 13.07.2026 | 3,05 | 3,05 | 2,98 | 2,99 | -0,33% | 7.924,00 |
| 10.07.2026 | 3,04 | 3,37 | 2,94 | 3,00 | -0,66% | 10.636,00 |
| 09.07.2026 | 3,01 | 3,08 | 2,99 | 3,02 | 1,34% | 6.698,00 |
| 08.07.2026 | 2,97 | 3,11 | 2,91 | 2,98 | 3,11% | 14.724,00 |
| 07.07.2026 | 3,06 | 3,11 | 2,89 | 2,89 | -2,46% | 11.020,00 |
| 06.07.2026 | 3,02 | 3,04 | 2,96 | 2,96 | 0,44% | 9.348,00 |
| 02.07.2026 | 3,08 | 3,20 | 2,93 | 2,95 | -5,14% | 16.695,00 |
| 01.07.2026 | 3,21 | 3,25 | 3,11 | 3,11 | -6,33% | 12.718,00 |
| 30.06.2026 | 3,13 | 3,37 | 3,11 | 3,32 | 6,07% | 24.900,00 |
| 29.06.2026 | 2,95 | 3,15 | 2,95 | 3,13 | 5,74% | 22.522,00 |
| 26.06.2026 | 2,84 | 3,00 | 2,84 | 2,96 | 5,34% | 15.435,00 |
| 25.06.2026 | 2,97 | 3,01 | 2,81 | 2,81 | -5,70% | 21.760,00 |
| 24.06.2026 | 2,95 | 3,03 | 2,93 | 2,98 | 0,57% | 24.210,00 |
| 23.06.2026 | 2,87 | 3,05 | 2,87 | 2,96 | -1,56% | 43.731,00 |
| 22.06.2026 | 3,13 | 3,14 | 3,00 | 3,01 | -3,83% | 17.845,00 |
| 18.06.2026 | 3,07 | 3,17 | 2,88 | 3,13 | 5,74% | 36.762,00 |
| 17.06.2026 | 2,85 | 3,11 | 2,85 | 2,96 | 6,09% | 50.315,00 |
| 16.06.2026 | 3,07 | 3,10 | 2,79 | 2,79 | -10,29% | 27.620,00 |
| 15.06.2026 | 3,10 | 3,25 | 3,10 | 3,11 | 2,98% | 36.091,00 |
| 12.06.2026 | 3,33 | 3,33 | 3,02 | 3,02 | -6,21% | 62.554,00 |
| 11.06.2026 | 3,28 | 3,30 | 3,18 | 3,22 | -2,42% | 20.198,00 |
| 10.06.2026 | 3,41 | 3,49 | 3,28 | 3,30 | -3,79% | 22.049,00 |
| 09.06.2026 | 3,61 | 3,83 | 3,36 | 3,43 | -4,72% | 28.257,00 |
| 08.06.2026 | 3,49 | 3,70 | 3,48 | 3,60 | 0,84% | 21.529,00 |
| 05.06.2026 | 3,92 | 3,92 | 3,57 | 3,57 | -11,41% | 46.450,00 |
| 04.06.2026 | 3,84 | 4,10 | 3,77 | 4,03 | 3,60% | 27.872,00 |
| 03.06.2026 | 3,86 | 3,99 | 3,73 | 3,89 | 3,18% | 45.550,00 |
| 02.06.2026 | 3,76 | 3,95 | 3,72 | 3,77 | 0,00% | 45.663,00 |
| 01.06.2026 | 3,74 | 3,87 | 3,70 | 3,77 | 2,17% | 30.232,00 |
| 29.05.2026 | 3,74 | 3,83 | 3,65 | 3,69 | -3,91% | 45.196,00 |
| 28.05.2026 | 3,85 | 3,90 | 3,73 | 3,84 | -3,64% | 42.551,00 |
| 27.05.2026 | 3,84 | 4,08 | 3,84 | 3,99 | 1,92% | 36.796,00 |
| 26.05.2026 | 3,92 | 4,03 | 3,84 | 3,91 | 1,30% | 40.457,00 |
| 22.05.2026 | 3,87 | 3,92 | 3,77 | 3,86 | 1,05% | 44.670,00 |
| 21.05.2026 | 3,60 | 3,84 | 3,60 | 3,82 | 6,11% | 50.231,00 |
| 20.05.2026 | 3,78 | 3,86 | 3,55 | 3,60 | -7,22% | 46.481,00 |
| 19.05.2026 | 3,83 | 3,98 | 3,81 | 3,88 | 1,84% | 67.532,00 |
| 18.05.2026 | 3,98 | 4,22 | 3,76 | 3,81 | -5,95% | 97.967,00 |
| 15.05.2026 | 4,29 | 4,31 | 4,01 | 4,05 | -4,23% | 70.618,00 |
| 14.05.2026 | 3,95 | 4,50 | 3,89 | 4,23 | 7,63% | 129.784,00 |
| 13.05.2026 | 4,07 | 4,20 | 3,90 | 3,93 | -2,72% | 53.643,00 |
| 12.05.2026 | 3,76 | 4,46 | 3,76 | 4,04 | -0,62% | 171.828,00 |
| 11.05.2026 | 3,78 | 4,24 | 3,78 | 4,07 | 3,44% | 76.303,00 |
| 08.05.2026 | 3,75 | 4,03 | 3,64 | 3,93 | 2,88% | 77.806,00 |
| 07.05.2026 | 3,85 | 3,92 | 3,74 | 3,82 | -3,05% | 63.391,00 |
| 06.05.2026 | 4,06 | 4,21 | 3,88 | 3,94 | -2,23% | 90.201,00 |
| 05.05.2026 | 3,76 | 4,17 | 3,66 | 4,03 | 8,92% | 206.776,00 |
| 04.05.2026 | 3,93 | 4,05 | 3,69 | 3,70 | -4,88% | 112.670,00 |
| 01.05.2026 | 3,46 | 3,98 | 3,46 | 3,89 | 7,91% | 86.775,00 |
| 30.04.2026 | 3,81 | 3,81 | 3,42 | 3,61 | -5,87% | 105.863,00 |
| 29.04.2026 | 3,73 | 3,97 | 3,72 | 3,83 | -0,26% | 86.954,00 |
| 28.04.2026 | 4,25 | 4,30 | 3,70 | 3,84 | -11,11% | 225.251,00 |
| 27.04.2026 | 4,45 | 4,81 | 4,20 | 4,32 | -6,29% | 218.039,00 |
| 24.04.2026 | 5,01 | 5,40 | 4,52 | 4,61 | -4,95% | 465.996,00 |
| 23.04.2026 | 4,30 | 5,16 | 4,30 | 4,85 | 7,30% | 722.251,00 |
| 22.04.2026 | 4,50 | 4,87 | 4,50 | 4,52 | -0,26% | 693.716,00 |
| 21.04.2026 | 5,74 | 6,00 | 4,53 | 4,53 | -16,69% | 3.485.238,00 |
| 20.04.2026 | 6,01 | 6,20 | 4,67 | 5,44 | -15,00% | 3.833.898,00 |
| 17.04.2026 | 5,38 | 9,84 | 5,00 | 6,40 | 206,22% | 164.807.489,00 |