31,600€
3,10%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 31,13 | 32,65 | 31,05 | 32,28 | 5,30% | 17.272,00 |
| 19.03.2026 | 33,05 | 33,40 | 30,00 | 30,65 | -7,68% | 45.552,00 |
| 18.03.2026 | 34,45 | 35,10 | 33,20 | 33,20 | -3,77% | 32.064,00 |
| 17.03.2026 | 38,25 | 38,25 | 33,05 | 34,50 | -9,80% | 77.240,00 |
| 16.03.2026 | 37,25 | 38,40 | 36,75 | 38,25 | 1,46% | 5.258,00 |
| 13.03.2026 | 38,40 | 38,40 | 37,05 | 37,70 | -0,92% | 5.859,00 |
| 12.03.2026 | 38,50 | 38,70 | 38,05 | 38,05 | -1,30% | 4.053,00 |
| 11.03.2026 | 39,15 | 39,25 | 38,05 | 38,55 | -0,90% | 8.256,00 |
| 10.03.2026 | 37,95 | 39,40 | 37,95 | 38,90 | 1,04% | 14.798,00 |
| 09.03.2026 | 37,00 | 38,50 | 36,45 | 38,50 | 4,05% | 9.937,00 |
| 06.03.2026 | 37,70 | 38,30 | 36,90 | 37,00 | -2,12% | 7.942,00 |
| 05.03.2026 | 38,30 | 39,25 | 37,35 | 37,80 | -3,69% | 9.048,00 |
| 04.03.2026 | 39,00 | 39,40 | 38,35 | 39,25 | 4,39% | 12.541,00 |
| 03.03.2026 | 38,80 | 38,90 | 37,00 | 37,60 | -3,71% | 12.207,00 |
| 02.03.2026 | 39,25 | 39,50 | 37,65 | 39,05 | -0,64% | 14.363,00 |
| 27.02.2026 | 38,45 | 39,45 | 38,00 | 39,30 | 1,68% | 12.730,00 |
| 26.02.2026 | 38,25 | 38,65 | 37,65 | 38,65 | 1,18% | 4.306,00 |
| 25.02.2026 | 37,80 | 38,50 | 37,50 | 38,20 | -0,13% | 5.014,00 |
| 24.02.2026 | 37,05 | 38,45 | 37,05 | 38,25 | 2,41% | 4.616,00 |
| 23.02.2026 | 37,70 | 38,45 | 37,05 | 37,35 | -1,32% | 10.588,00 |
| 20.02.2026 | 38,65 | 38,75 | 37,75 | 37,85 | -2,32% | 9.262,00 |
| 19.02.2026 | 39,45 | 39,45 | 38,05 | 38,75 | -1,77% | 2.923,00 |
| 18.02.2026 | 38,65 | 39,50 | 38,55 | 39,45 | 2,07% | 9.367,00 |
| 17.02.2026 | 38,30 | 38,75 | 38,05 | 38,65 | 1,05% | 3.336,00 |
| 16.02.2026 | 38,30 | 38,70 | 38,05 | 38,25 | -0,52% | 7.951,00 |
| 13.02.2026 | 37,75 | 38,55 | 37,45 | 38,45 | 1,18% | 4.244,00 |
| 12.02.2026 | 39,60 | 39,80 | 37,25 | 38,00 | -3,68% | 13.660,00 |
| 11.02.2026 | 38,35 | 39,90 | 37,80 | 39,45 | 3,41% | 16.045,00 |
| 10.02.2026 | 37,00 | 38,45 | 36,90 | 38,15 | 2,14% | 13.924,00 |
| 09.02.2026 | 37,30 | 37,50 | 35,85 | 37,35 | 0,00% | 6.627,00 |
| 06.02.2026 | 36,95 | 37,35 | 36,35 | 37,35 | 2,33% | 6.343,00 |
| 05.02.2026 | 37,55 | 37,95 | 36,35 | 36,50 | -2,93% | 11.881,00 |
| 04.02.2026 | 38,30 | 38,60 | 37,55 | 37,60 | -2,34% | 6.652,00 |
| 03.02.2026 | 38,65 | 38,95 | 38,10 | 38,50 | 0,00% | 7.256,00 |
| 02.02.2026 | 38,05 | 38,75 | 37,55 | 38,50 | 0,26% | 11.723,00 |
| 30.01.2026 | 38,80 | 38,90 | 37,90 | 38,40 | -0,65% | 6.528,00 |
| 29.01.2026 | 38,70 | 39,50 | 38,20 | 38,65 | -1,15% | 10.765,00 |
| 28.01.2026 | 39,15 | 39,25 | 38,30 | 39,10 | 1,56% | 7.658,00 |
| 27.01.2026 | 38,85 | 39,25 | 38,25 | 38,50 | -0,52% | 10.908,00 |
| 26.01.2026 | 37,80 | 38,95 | 37,20 | 38,70 | 1,84% | 16.221,00 |
| 23.01.2026 | 37,60 | 38,35 | 37,30 | 38,00 | 2,98% | 13.264,00 |
| 22.01.2026 | 36,80 | 38,15 | 36,35 | 36,90 | 0,68% | 28.734,00 |
| 21.01.2026 | 35,20 | 36,85 | 35,20 | 36,65 | 4,12% | 20.966,00 |
| 20.01.2026 | 37,65 | 37,90 | 35,20 | 35,20 | -6,88% | 31.416,00 |
| 19.01.2026 | 35,80 | 37,95 | 35,05 | 37,80 | 2,86% | 21.773,00 |
| 16.01.2026 | 36,80 | 36,80 | 35,70 | 36,75 | -0,27% | 16.025,00 |
| 15.01.2026 | 36,40 | 36,90 | 35,90 | 36,85 | 0,82% | 21.181,00 |
| 14.01.2026 | 37,30 | 37,65 | 36,15 | 36,55 | -1,88% | 13.437,00 |
| 13.01.2026 | 36,80 | 37,35 | 36,10 | 37,25 | 2,19% | 9.508,00 |
| 12.01.2026 | 36,65 | 36,85 | 36,30 | 36,45 | -0,95% | 10.045,00 |
| 09.01.2026 | 36,35 | 36,95 | 36,20 | 36,80 | -0,14% | 10.144,00 |
| 08.01.2026 | 36,55 | 37,00 | 36,05 | 36,85 | 0,82% | 10.450,00 |
| 07.01.2026 | 37,80 | 37,80 | 36,15 | 36,55 | -3,31% | 12.126,00 |
| 06.01.2026 | 37,15 | 37,85 | 35,65 | 37,80 | 1,07% | 14.179,00 |
| 05.01.2026 | 38,20 | 38,50 | 35,65 | 37,40 | -1,84% | 45.452,00 |
| 02.01.2026 | 36,25 | 38,10 | 36,05 | 38,10 | 5,98% | 16.743,00 |
| 30.12.2025 | 35,70 | 36,20 | 35,35 | 35,95 | 0,70% | 13.194,00 |
| 29.12.2025 | 34,35 | 36,10 | 33,95 | 35,70 | 4,69% | 31.055,00 |
| 23.12.2025 | 34,20 | 34,40 | 33,65 | 34,10 | -0,87% | 13.240,00 |
| 22.12.2025 | 34,55 | 34,60 | 33,65 | 34,40 | -0,15% | 14.684,00 |
| 19.12.2025 | 35,05 | 35,05 | 34,25 | 34,45 | -1,71% | 7.329,00 |
| 18.12.2025 | 34,50 | 35,15 | 34,25 | 35,05 | 1,59% | 8.112,00 |
| 17.12.2025 | 34,90 | 34,90 | 34,20 | 34,50 | -1,71% | 3.429,00 |
| 16.12.2025 | 34,05 | 35,20 | 34,05 | 35,10 | 1,01% | 11.758,00 |
| 15.12.2025 | 35,15 | 35,15 | 33,95 | 34,75 | 0,29% | 16.155,00 |
| 12.12.2025 | 34,85 | 35,65 | 34,65 | 34,65 | 1,17% | 16.009,00 |
| 11.12.2025 | 34,00 | 34,85 | 33,95 | 34,25 | -1,15% | 5.427,00 |
| 10.12.2025 | 32,55 | 34,65 | 32,55 | 34,65 | 6,45% | 11.233,00 |
| 09.12.2025 | 33,40 | 33,90 | 32,55 | 32,55 | -3,27% | 14.873,00 |
| 08.12.2025 | 34,30 | 34,65 | 33,30 | 33,65 | -2,18% | 9.782,00 |
| 05.12.2025 | 34,45 | 35,15 | 34,05 | 34,40 | -1,15% | 13.031,00 |
| 04.12.2025 | 34,85 | 35,30 | 34,45 | 34,80 | 0,58% | 8.676,00 |
| 03.12.2025 | 34,45 | 34,85 | 33,90 | 34,60 | 0,44% | 6.102,00 |
| 02.12.2025 | 33,35 | 34,50 | 33,35 | 34,45 | 3,30% | 3.948,00 |
| 01.12.2025 | 34,20 | 34,95 | 33,25 | 33,35 | -2,20% | 13.175,00 |
| 28.11.2025 | 33,75 | 34,60 | 33,20 | 34,10 | 0,74% | 5.341,00 |
| 27.11.2025 | 33,50 | 33,95 | 33,00 | 33,85 | 1,04% | 4.517,00 |
| 26.11.2025 | 33,05 | 34,15 | 33,00 | 33,50 | 0,45% | 7.858,00 |
| 25.11.2025 | 32,95 | 33,35 | 32,10 | 33,35 | 1,06% | 9.567,00 |
| 24.11.2025 | 32,30 | 33,05 | 31,80 | 33,00 | 1,85% | 7.391,00 |
| 21.11.2025 | 33,25 | 33,30 | 31,85 | 32,40 | -2,26% | 14.465,00 |
| 20.11.2025 | 33,95 | 34,65 | 33,05 | 33,15 | -4,05% | 7.507,00 |
| 19.11.2025 | 34,15 | 35,00 | 33,75 | 34,55 | 1,17% | 10.556,00 |
| 18.11.2025 | 35,10 | 35,10 | 33,75 | 34,15 | -3,67% | 10.115,00 |
| 17.11.2025 | 34,35 | 35,75 | 33,85 | 35,45 | 4,26% | 24.442,00 |
| 14.11.2025 | 34,60 | 34,70 | 32,40 | 34,00 | -1,02% | 15.887,00 |
| 13.11.2025 | 35,00 | 36,00 | 33,60 | 34,35 | -0,87% | 23.038,00 |
| 12.11.2025 | 32,85 | 34,80 | 32,55 | 34,65 | 4,37% | 14.122,00 |
| 11.11.2025 | 32,30 | 33,20 | 31,85 | 33,20 | 1,22% | 9.655,00 |
| 10.11.2025 | 31,20 | 32,80 | 30,95 | 32,80 | 5,98% | 23.756,00 |
| 07.11.2025 | 32,05 | 32,15 | 30,20 | 30,95 | -4,33% | 23.784,00 |
| 06.11.2025 | 31,80 | 33,35 | 31,20 | 32,35 | 0,94% | 36.679,00 |
| 05.11.2025 | 32,50 | 32,75 | 31,65 | 32,05 | -1,23% | 14.442,00 |
| 04.11.2025 | 33,15 | 33,65 | 32,25 | 32,45 | -2,11% | 14.661,00 |
| 03.11.2025 | 34,10 | 34,75 | 33,05 | 33,15 | -2,79% | 18.679,00 |
| 31.10.2025 | 35,35 | 35,40 | 34,00 | 34,10 | -3,40% | 21.557,00 |
| 30.10.2025 | 35,90 | 36,00 | 35,00 | 35,30 | -1,12% | 10.796,00 |
| 29.10.2025 | 36,75 | 36,80 | 35,55 | 35,70 | -3,77% | 19.796,00 |
| 28.10.2025 | 36,95 | 37,30 | 36,45 | 37,10 | 0,27% | 11.477,00 |
| 27.10.2025 | 37,45 | 37,65 | 36,70 | 37,00 | -0,40% | 15.605,00 |