2,980$
3,11%
Echtzeit-Aktienkurs Energy Focus
Bid:
Ask:
Aktienkurse zur Energy Focus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 2,02 | 2,09 | 1,99 | 2,09 | -1,14% | 7.057,00 |
| 15.04.2026 | 2,15 | 2,15 | 2,10 | 2,11 | -0,75% | 4.279,00 |
| 14.04.2026 | 1,96 | 2,20 | 1,96 | 2,13 | 4,72% | 9.158,00 |
| 13.04.2026 | 1,96 | 2,03 | 1,86 | 2,03 | 3,35% | 7.307,00 |
| 10.04.2026 | 1,97 | 1,97 | 1,74 | 1,97 | -1,60% | 2.365,00 |
| 09.04.2026 | 2,22 | 2,22 | 1,91 | 2,00 | 2,56% | 9.011,00 |
| 08.04.2026 | 2,01 | 2,01 | 1,95 | 1,95 | -3,94% | 3.326,00 |
| 07.04.2026 | 2,06 | 2,06 | 2,00 | 2,03 | -1,55% | 2.809,00 |
| 06.04.2026 | 2,08 | 2,09 | 2,06 | 2,06 | 0,10% | 2.537,00 |
| 02.04.2026 | 2,03 | 2,08 | 2,03 | 2,06 | 1,23% | 2.639,00 |
| 01.04.2026 | 1,94 | 2,04 | 1,84 | 2,04 | 5,99% | 11.433,00 |
| 31.03.2026 | 1,90 | 1,92 | 1,90 | 1,92 | 1,59% | 3.767,00 |
| 30.03.2026 | 1,92 | 1,92 | 1,89 | 1,89 | -1,56% | 8.409,00 |
| 27.03.2026 | 1,97 | 1,98 | 1,88 | 1,92 | 5,49% | 26.553,00 |
| 26.03.2026 | 1,81 | 2,03 | 1,72 | 1,82 | -1,09% | 9.785,00 |
| 25.03.2026 | 1,88 | 1,88 | 1,84 | 1,84 | -3,66% | 1.354,00 |
| 24.03.2026 | 1,88 | 2,08 | 1,88 | 1,91 | 1,60% | 41.823,00 |
| 23.03.2026 | 1,83 | 1,88 | 1,83 | 1,88 | 4,44% | 705,00 |
| 20.03.2026 | 1,74 | 2,10 | 1,69 | 1,80 | -1,10% | 32.533,00 |
| 19.03.2026 | 1,76 | 1,88 | 1,75 | 1,82 | -2,41% | 4.094,00 |
| 18.03.2026 | 1,71 | 1,92 | 1,71 | 1,87 | -0,27% | 21.212,00 |
| 17.03.2026 | 1,96 | 1,96 | 1,87 | 1,87 | 1,08% | 2.311,00 |
| 16.03.2026 | 2,07 | 2,14 | 1,82 | 1,85 | -8,87% | 23.431,00 |
| 13.03.2026 | 1,72 | 2,03 | 1,72 | 2,03 | 14,04% | 47.898,00 |
| 12.03.2026 | 1,75 | 1,78 | 1,75 | 1,78 | -2,20% | 20.536,00 |
| 11.03.2026 | 1,78 | 1,85 | 1,76 | 1,82 | 0,55% | 13.294,00 |
| 10.03.2026 | 1,77 | 1,81 | 1,77 | 1,81 | 0,00% | 1.113,00 |
| 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 | 1,11% | 615,00 |
| 23.02.2026 | 1,79 | 1,89 | 1,78 | 1,80 | 1,12% | 14.217,00 |
| 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 |