42,175€
-2,49%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 42,13 | 42,50 | 41,80 | 42,18 | -2,49% | 1.567,00 |
| 02.04.2025 | 45,25 | 45,50 | 42,65 | 43,25 | -4,31% | 16.341,00 |
| 01.04.2025 | 47,20 | 47,65 | 44,85 | 45,20 | -5,14% | 7.571,00 |
| 31.03.2025 | 50,90 | 50,90 | 46,10 | 47,65 | -6,02% | 26.632,00 |
| 28.03.2025 | 59,40 | 59,40 | 49,65 | 50,70 | -14,79% | 52.006,00 |
| 27.03.2025 | 59,80 | 60,50 | 58,70 | 59,50 | -0,83% | 5.565,00 |
| 26.03.2025 | 59,00 | 63,00 | 58,80 | 60,00 | 0,84% | 16.527,00 |
| 25.03.2025 | 57,60 | 59,50 | 57,20 | 59,50 | 3,84% | 6.387,00 |
| 24.03.2025 | 56,90 | 57,70 | 56,60 | 57,30 | 1,06% | 9.376,00 |
| 21.03.2025 | 55,60 | 57,20 | 54,70 | 56,70 | 1,80% | 7.968,00 |
| 20.03.2025 | 59,90 | 60,10 | 55,60 | 55,70 | -6,86% | 17.576,00 |
| 19.03.2025 | 61,50 | 61,50 | 58,50 | 59,80 | -2,76% | 18.924,00 |
| 18.03.2025 | 63,00 | 63,50 | 58,00 | 61,50 | -1,44% | 37.940,00 |
| 17.03.2025 | 49,90 | 65,40 | 49,20 | 62,40 | 25,05% | 49.026,00 |
| 14.03.2025 | 50,90 | 51,70 | 47,70 | 49,90 | -1,77% | 16.505,00 |
| 13.03.2025 | 52,90 | 53,50 | 49,75 | 50,80 | -5,75% | 10.746,00 |
| 12.03.2025 | 49,50 | 54,70 | 49,20 | 53,90 | 9,55% | 19.238,00 |
| 11.03.2025 | 48,20 | 49,45 | 47,65 | 49,20 | 2,61% | 10.457,00 |
| 10.03.2025 | 46,75 | 48,10 | 45,80 | 47,95 | 2,68% | 9.944,00 |
| 07.03.2025 | 46,50 | 46,80 | 45,05 | 46,70 | 0,21% | 4.021,00 |
| 06.03.2025 | 45,80 | 47,10 | 45,45 | 46,60 | 2,19% | 7.980,00 |
| 05.03.2025 | 43,30 | 45,90 | 43,30 | 45,60 | 4,59% | 10.483,00 |
| 04.03.2025 | 44,35 | 44,35 | 43,00 | 43,60 | -1,69% | 5.617,00 |
| 03.03.2025 | 44,00 | 44,80 | 42,85 | 44,35 | 2,19% | 9.491,00 |
| 28.02.2025 | 44,20 | 44,90 | 42,75 | 43,40 | -4,19% | 8.925,00 |
| 27.02.2025 | 43,45 | 45,30 | 42,55 | 45,30 | 4,26% | 8.413,00 |
| 26.02.2025 | 42,55 | 43,45 | 42,55 | 43,45 | 2,12% | 3.555,00 |
| 25.02.2025 | 42,70 | 43,35 | 42,45 | 42,55 | -1,96% | 3.104,00 |
| 24.02.2025 | 42,60 | 43,60 | 41,95 | 43,40 | 2,48% | 4.514,00 |
| 21.02.2025 | 42,10 | 42,85 | 42,10 | 42,35 | 0,12% | 660,00 |
| 20.02.2025 | 43,40 | 43,40 | 41,55 | 42,30 | -2,53% | 6.255,00 |
| 19.02.2025 | 42,60 | 43,80 | 42,60 | 43,40 | 0,81% | 3.052,00 |
| 18.02.2025 | 42,95 | 43,05 | 42,50 | 43,05 | 1,18% | 3.770,00 |
| 17.02.2025 | 42,60 | 42,95 | 42,10 | 42,55 | 0,12% | 3.372,00 |
| 14.02.2025 | 42,05 | 43,05 | 41,45 | 42,50 | 1,07% | 6.251,00 |
| 13.02.2025 | 42,75 | 42,75 | 41,25 | 42,05 | -1,52% | 7.169,00 |
| 12.02.2025 | 43,00 | 43,00 | 41,95 | 42,70 | -0,12% | 3.949,00 |
| 11.02.2025 | 44,25 | 44,55 | 42,60 | 42,75 | -3,39% | 8.201,00 |
| 10.02.2025 | 44,65 | 45,10 | 44,05 | 44,25 | -0,11% | 2.170,00 |
| 07.02.2025 | 44,55 | 45,25 | 44,05 | 44,30 | -0,78% | 3.846,00 |
| 06.02.2025 | 44,05 | 44,85 | 43,90 | 44,65 | 1,59% | 3.233,00 |
| 05.02.2025 | 45,10 | 45,10 | 43,95 | 43,95 | -2,98% | 3.320,00 |
| 04.02.2025 | 44,75 | 45,30 | 44,45 | 45,30 | 0,78% | 2.086,00 |
| 03.02.2025 | 44,90 | 45,05 | 43,55 | 44,95 | 0,11% | 3.233,00 |
| 31.01.2025 | 43,75 | 45,50 | 43,75 | 44,90 | 2,39% | 6.321,00 |
| 30.01.2025 | 43,40 | 44,50 | 43,25 | 43,85 | 0,92% | 3.919,00 |
| 29.01.2025 | 44,05 | 44,35 | 43,15 | 43,45 | -2,14% | 3.561,00 |
| 28.01.2025 | 43,95 | 44,45 | 43,50 | 44,40 | 2,42% | 1.777,00 |
| 27.01.2025 | 42,95 | 44,05 | 42,95 | 43,35 | -0,69% | 3.645,00 |
| 24.01.2025 | 42,85 | 43,75 | 42,85 | 43,65 | 2,46% | 5.249,00 |
| 23.01.2025 | 43,75 | 44,05 | 42,55 | 42,60 | -3,07% | 9.963,00 |
| 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 |