43,025€
-2,10%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 43,75 | 44,10 | 42,90 | 43,03 | -2,10% | 4.917,00 |
| 22.01.2025 | 46,55 | 46,90 | 43,95 | 43,95 | -5,59% | 11.294,00 |
| 21.01.2025 | 47,40 | 47,40 | 46,50 | 46,55 | -2,62% | 4.171,00 |
| 20.01.2025 | 48,05 | 48,40 | 47,10 | 47,80 | -0,52% | 2.478,00 |
| 17.01.2025 | 48,40 | 49,20 | 47,30 | 48,05 | -1,94% | 3.553,00 |
| 16.01.2025 | 51,10 | 51,10 | 48,30 | 49,00 | -3,35% | 4.781,00 |
| 15.01.2025 | 48,40 | 51,20 | 48,00 | 50,70 | 4,86% | 3.724,00 |
| 14.01.2025 | 47,25 | 48,55 | 47,25 | 48,35 | 2,44% | 1.873,00 |
| 13.01.2025 | 47,85 | 48,10 | 47,10 | 47,20 | -1,87% | 1.636,00 |
| 10.01.2025 | 48,40 | 48,95 | 47,45 | 48,10 | -0,72% | 2.715,00 |
| 09.01.2025 | 48,65 | 49,20 | 48,05 | 48,45 | -0,41% | 4.428,00 |
| 08.01.2025 | 51,00 | 51,00 | 48,65 | 48,65 | -4,98% | 4.932,00 |
| 07.01.2025 | 51,60 | 52,10 | 50,60 | 51,20 | -1,73% | 4.386,00 |
| 06.01.2025 | 51,00 | 52,20 | 50,40 | 52,10 | 2,56% | 5.385,00 |
| 03.01.2025 | 51,00 | 51,00 | 49,10 | 50,80 | 0,40% | 4.408,00 |
| 02.01.2025 | 49,50 | 51,20 | 49,25 | 50,60 | 2,95% | 5.218,00 |
| 30.12.2024 | 48,05 | 49,40 | 48,05 | 49,15 | 3,15% | 6.422,00 |
| 27.12.2024 | 48,05 | 48,45 | 47,30 | 47,65 | 0,00% | 2.876,00 |
| 23.12.2024 | 47,55 | 48,15 | 46,80 | 47,65 | -0,63% | 5.475,00 |
| 20.12.2024 | 47,25 | 47,95 | 46,85 | 47,95 | 0,42% | 4.674,00 |
| 19.12.2024 | 47,85 | 47,85 | 46,25 | 47,75 | -0,21% | 4.710,00 |
| 18.12.2024 | 45,95 | 48,45 | 45,75 | 47,85 | 4,25% | 3.763,00 |
| 17.12.2024 | 47,00 | 47,50 | 45,05 | 45,90 | -3,67% | 4.758,00 |
| 16.12.2024 | 48,50 | 48,50 | 46,40 | 47,65 | -1,65% | 6.954,00 |
| 13.12.2024 | 48,95 | 49,50 | 47,65 | 48,45 | -0,51% | 4.806,00 |
| 12.12.2024 | 49,05 | 49,40 | 48,35 | 48,70 | -0,92% | 5.165,00 |
| 11.12.2024 | 49,80 | 49,90 | 48,25 | 49,15 | -2,29% | 5.629,00 |
| 10.12.2024 | 48,00 | 50,30 | 47,55 | 50,30 | 1,62% | 11.368,00 |
| 09.12.2024 | 46,05 | 49,65 | 46,05 | 49,50 | 7,14% | 19.660,00 |
| 06.12.2024 | 43,15 | 46,20 | 43,15 | 46,20 | 6,21% | 17.390,00 |
| 05.12.2024 | 41,95 | 43,75 | 41,95 | 43,50 | 2,96% | 12.244,00 |
| 04.12.2024 | 40,50 | 43,35 | 38,00 | 42,25 | 3,68% | 13.326,00 |
| 03.12.2024 | 41,60 | 41,60 | 40,15 | 40,75 | -1,45% | 9.033,00 |
| 02.12.2024 | 41,75 | 42,40 | 41,30 | 41,35 | -2,93% | 3.345,00 |
| 29.11.2024 | 42,05 | 42,65 | 41,85 | 42,60 | -0,12% | 3.770,00 |
| 28.11.2024 | 42,15 | 42,65 | 41,85 | 42,65 | 1,91% | 4.593,00 |
| 27.11.2024 | 41,75 | 42,40 | 41,55 | 41,85 | 0,97% | 3.246,00 |
| 26.11.2024 | 43,75 | 43,75 | 41,45 | 41,45 | -5,15% | 3.076,00 |
| 25.11.2024 | 40,35 | 43,85 | 40,35 | 43,70 | 6,72% | 7.433,00 |
| 22.11.2024 | 40,50 | 40,95 | 40,05 | 40,95 | 2,89% | 1.950,00 |
| 21.11.2024 | 41,35 | 41,35 | 39,80 | 39,80 | -2,69% | 4.346,00 |
| 20.11.2024 | 40,05 | 41,45 | 40,05 | 40,90 | 0,37% | 3.154,00 |
| 19.11.2024 | 40,75 | 41,50 | 40,05 | 40,75 | -0,61% | 6.997,00 |
| 18.11.2024 | 42,85 | 43,55 | 40,45 | 41,00 | -5,64% | 7.962,00 |
| 15.11.2024 | 43,85 | 43,85 | 42,80 | 43,45 | -1,03% | 3.903,00 |
| 14.11.2024 | 43,15 | 43,95 | 40,70 | 43,90 | 2,33% | 7.781,00 |
| 13.11.2024 | 41,10 | 43,15 | 40,60 | 42,90 | 4,38% | 14.650,00 |
| 12.11.2024 | 41,55 | 42,20 | 40,65 | 41,10 | -3,07% | 6.369,00 |
| 11.11.2024 | 43,45 | 44,25 | 41,85 | 42,40 | -2,53% | 10.546,00 |
| 08.11.2024 | 45,20 | 45,30 | 42,55 | 43,50 | -3,01% | 4.810,00 |
| 07.11.2024 | 44,45 | 45,15 | 44,40 | 44,85 | 0,79% | 10.692,00 |
| 06.11.2024 | 45,65 | 46,85 | 44,40 | 44,50 | -4,20% | 8.694,00 |
| 05.11.2024 | 47,35 | 47,40 | 44,50 | 46,45 | -1,28% | 14.414,00 |
| 04.11.2024 | 48,10 | 48,20 | 46,80 | 47,05 | -3,19% | 12.752,00 |
| 01.11.2024 | 48,60 | 49,40 | 48,60 | 48,60 | -1,42% | 1.263,00 |
| 31.10.2024 | 49,05 | 49,50 | 48,60 | 49,30 | 0,51% | 6.147,00 |
| 30.10.2024 | 50,00 | 50,50 | 49,05 | 49,05 | -2,68% | 4.050,00 |
| 29.10.2024 | 50,30 | 50,90 | 49,55 | 50,40 | 0,40% | 4.947,00 |
| 28.10.2024 | 50,60 | 51,00 | 50,10 | 50,20 | -1,76% | 2.559,00 |
| 25.10.2024 | 50,90 | 51,50 | 50,40 | 51,10 | 0,39% | 4.307,00 |
| 24.10.2024 | 52,40 | 52,40 | 50,90 | 50,90 | -2,30% | 2.535,00 |
| 23.10.2024 | 50,40 | 52,60 | 49,75 | 52,10 | 4,83% | 3.331,00 |
| 22.10.2024 | 49,70 | 50,60 | 46,10 | 49,70 | -1,00% | 6.660,00 |
| 21.10.2024 | 50,80 | 50,90 | 49,60 | 50,20 | -0,59% | 3.985,00 |
| 18.10.2024 | 51,50 | 52,10 | 50,20 | 50,50 | -0,79% | 3.562,00 |
| 17.10.2024 | 51,60 | 52,20 | 50,90 | 50,90 | 0,00% | 1.858,00 |
| 16.10.2024 | 50,70 | 51,80 | 50,10 | 50,90 | 0,20% | 2.916,00 |
| 15.10.2024 | 51,50 | 51,90 | 50,10 | 50,80 | -1,55% | 7.978,00 |
| 14.10.2024 | 52,50 | 52,90 | 51,20 | 51,60 | -2,27% | 4.955,00 |
| 11.10.2024 | 51,80 | 53,70 | 51,80 | 52,80 | 1,34% | 3.718,00 |
| 10.10.2024 | 53,10 | 54,00 | 51,60 | 52,10 | -2,43% | 5.342,00 |
| 09.10.2024 | 54,40 | 54,40 | 53,40 | 53,40 | -1,84% | 3.360,00 |
| 08.10.2024 | 54,90 | 55,10 | 54,00 | 54,40 | -0,91% | 2.898,00 |
| 07.10.2024 | 55,90 | 56,40 | 54,90 | 54,90 | -1,79% | 1.795,00 |
| 04.10.2024 | 55,20 | 56,10 | 54,90 | 55,90 | 1,08% | 1.154,00 |
| 03.10.2024 | 55,70 | 55,80 | 54,60 | 55,30 | -1,25% | 1.474,00 |
| 02.10.2024 | 56,30 | 56,50 | 55,30 | 56,00 | 0,18% | 2.013,00 |
| 01.10.2024 | 56,70 | 57,40 | 55,70 | 55,90 | -2,61% | 3.259,00 |
| 30.09.2024 | 57,10 | 57,70 | 56,70 | 57,40 | 0,53% | 2.764,00 |
| 27.09.2024 | 56,70 | 57,10 | 56,20 | 57,10 | 1,78% | 1.719,00 |
| 26.09.2024 | 56,50 | 57,00 | 55,80 | 56,10 | 1,81% | 3.280,00 |
| 25.09.2024 | 55,60 | 56,40 | 55,10 | 55,10 | -1,08% | 16.660,00 |
| 24.09.2024 | 54,50 | 55,70 | 54,50 | 55,70 | 2,96% | 2.309,00 |
| 23.09.2024 | 55,10 | 55,50 | 54,10 | 54,10 | -2,35% | 1.738,00 |
| 20.09.2024 | 55,60 | 56,00 | 54,60 | 55,40 | -0,89% | 4.861,00 |
| 19.09.2024 | 56,00 | 56,00 | 55,70 | 55,90 | -0,18% | 3.934,00 |
| 18.09.2024 | 55,70 | 56,00 | 55,40 | 56,00 | 0,00% | 1.744,00 |
| 17.09.2024 | 55,10 | 56,00 | 55,10 | 56,00 | 0,54% | 1.402,00 |
| 16.09.2024 | 56,00 | 56,00 | 55,10 | 55,70 | -0,54% | 2.252,00 |
| 13.09.2024 | 56,00 | 56,10 | 55,50 | 56,00 | 0,00% | 9.557,00 |
| 12.09.2024 | 55,30 | 56,20 | 55,30 | 56,00 | 0,36% | 7.743,00 |
| 11.09.2024 | 54,80 | 56,00 | 54,60 | 55,80 | 0,36% | 1.337,00 |
| 10.09.2024 | 55,20 | 56,00 | 54,60 | 55,60 | 0,72% | 2.033,00 |
| 09.09.2024 | 55,60 | 56,10 | 54,20 | 55,20 | -0,54% | 1.845,00 |
| 06.09.2024 | 56,30 | 57,50 | 55,10 | 55,50 | -2,63% | 1.036,00 |
| 05.09.2024 | 56,60 | 57,80 | 56,30 | 57,00 | 1,42% | 1.573,00 |
| 04.09.2024 | 55,50 | 56,60 | 54,60 | 56,20 | 1,26% | 1.787,00 |
| 03.09.2024 | 58,30 | 58,30 | 55,10 | 55,50 | -3,65% | 2.003,00 |
| 02.09.2024 | 58,10 | 58,70 | 57,00 | 57,60 | -0,52% | 1.205,00 |
| 30.08.2024 | 56,90 | 58,70 | 56,60 | 57,90 | 1,76% | 1.692,00 |