43,425€
-1,08%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 43,85 | 43,85 | 42,65 | 43,28 | -1,42% | 947,00 |
| 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 |
| 29.08.2024 | 56,50 | 57,30 | 56,30 | 56,90 | 0,89% | 2.370,00 |
| 28.08.2024 | 58,10 | 58,10 | 56,30 | 56,40 | -2,76% | 2.199,00 |
| 27.08.2024 | 57,20 | 58,20 | 57,20 | 58,00 | 0,87% | 1.363,00 |
| 26.08.2024 | 57,80 | 58,50 | 56,90 | 57,50 | -1,54% | 3.164,00 |
| 23.08.2024 | 56,80 | 58,90 | 56,30 | 58,40 | 2,82% | 6.556,00 |
| 22.08.2024 | 56,80 | 58,00 | 56,30 | 56,80 | -0,53% | 1.652,00 |
| 21.08.2024 | 56,50 | 57,20 | 56,40 | 57,10 | -0,17% | 2.509,00 |
| 20.08.2024 | 57,80 | 58,00 | 56,40 | 57,20 | -0,69% | 2.476,00 |
| 19.08.2024 | 58,30 | 58,30 | 56,70 | 57,60 | -0,69% | 6.609,00 |
| 16.08.2024 | 57,20 | 58,50 | 56,90 | 58,00 | 2,65% | 2.496,00 |
| 15.08.2024 | 58,00 | 58,00 | 55,70 | 56,50 | -2,42% | 5.127,00 |
| 14.08.2024 | 58,00 | 58,60 | 57,60 | 57,90 | -1,19% | 2.725,00 |
| 13.08.2024 | 58,50 | 59,20 | 57,70 | 58,60 | 0,00% | 2.314,00 |
| 12.08.2024 | 60,50 | 61,00 | 58,10 | 58,60 | -2,82% | 2.360,00 |
| 09.08.2024 | 59,40 | 60,40 | 58,10 | 60,30 | 2,03% | 5.286,00 |
| 08.08.2024 | 60,70 | 60,90 | 59,10 | 59,10 | -2,48% | 1.304,00 |
| 07.08.2024 | 59,80 | 62,00 | 59,00 | 60,60 | 3,41% | 4.951,00 |
| 06.08.2024 | 60,90 | 61,00 | 58,00 | 58,60 | -3,14% | 3.431,00 |
| 05.08.2024 | 61,10 | 62,50 | 56,60 | 60,50 | -4,72% | 9.219,00 |
| 02.08.2024 | 63,70 | 64,30 | 62,40 | 63,50 | -1,70% | 1.298,00 |
| 01.08.2024 | 65,10 | 66,20 | 63,90 | 64,60 | -1,37% | 846,00 |
| 31.07.2024 | 66,10 | 66,40 | 65,30 | 65,50 | -1,36% | 1.893,00 |
| 30.07.2024 | 65,30 | 66,40 | 65,20 | 66,40 | 1,53% | 912,00 |
| 29.07.2024 | 65,20 | 65,80 | 64,90 | 65,40 | 0,46% | 1.892,00 |
| 26.07.2024 | 65,60 | 65,90 | 64,90 | 65,10 | -0,15% | 2.196,00 |
| 25.07.2024 | 64,50 | 65,40 | 64,50 | 65,20 | 0,93% | 489,00 |
| 24.07.2024 | 64,20 | 65,20 | 64,00 | 64,60 | 0,47% | 1.434,00 |
| 23.07.2024 | 66,10 | 66,10 | 64,30 | 64,30 | -2,28% | 913,00 |
| 22.07.2024 | 65,00 | 66,00 | 65,00 | 65,80 | 0,30% | 862,00 |
| 19.07.2024 | 65,20 | 65,70 | 65,20 | 65,60 | 0,15% | 1.191,00 |
| 18.07.2024 | 65,50 | 66,20 | 65,40 | 65,50 | 0,92% | 2.725,00 |
| 17.07.2024 | 64,70 | 65,50 | 64,60 | 64,90 | 0,46% | 1.576,00 |
| 16.07.2024 | 65,00 | 65,30 | 63,40 | 64,60 | -0,62% | 8.803,00 |
| 15.07.2024 | 65,50 | 66,30 | 65,00 | 65,00 | -1,52% | 1.530,00 |
| 12.07.2024 | 66,30 | 66,30 | 65,60 | 66,00 | -0,75% | 5.143,00 |
| 11.07.2024 | 64,90 | 67,10 | 64,50 | 66,50 | 2,47% | 2.974,00 |
| 10.07.2024 | 64,40 | 65,10 | 64,40 | 64,90 | 0,00% | 3.197,00 |
| 09.07.2024 | 65,30 | 65,80 | 64,00 | 64,90 | -0,61% | 4.267,00 |
| 08.07.2024 | 66,70 | 68,00 | 65,20 | 65,30 | -2,10% | 4.401,00 |
| 05.07.2024 | 64,70 | 66,70 | 64,40 | 66,70 | 4,38% | 4.474,00 |
| 04.07.2024 | 63,80 | 64,60 | 63,00 | 63,90 | 1,59% | 3.133,00 |
| 03.07.2024 | 62,20 | 63,60 | 62,20 | 62,90 | 1,29% | 1.157,00 |
| 02.07.2024 | 62,10 | 62,70 | 61,10 | 62,10 | -0,80% | 1.504,00 |
| 01.07.2024 | 62,80 | 64,10 | 62,10 | 62,60 | -0,63% | 1.131,00 |