38,975€
3,52%
Echtzeit-Aktienkurs ENERGIEKONTOR O.N.
Bid:
Ask:
Aktienkurse zur ENERGIEKONTOR O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 38,00 | 39,50 | 37,55 | 39,20 | 4,12% | 16.781,00 |
| 17.10.2025 | 37,80 | 37,95 | 36,75 | 37,65 | -1,83% | 9.894,00 |
| 16.10.2025 | 37,80 | 38,55 | 36,35 | 38,35 | 1,99% | 20.712,00 |
| 15.10.2025 | 38,30 | 38,70 | 37,30 | 37,60 | -2,84% | 14.469,00 |
| 14.10.2025 | 38,55 | 39,20 | 37,80 | 38,70 | -0,13% | 24.375,00 |
| 13.10.2025 | 39,50 | 39,90 | 38,15 | 38,75 | -0,26% | 41.654,00 |
| 10.10.2025 | 41,20 | 42,20 | 38,55 | 38,85 | -8,70% | 110.918,00 |
| 09.10.2025 | 46,60 | 48,60 | 40,55 | 42,55 | -9,37% | 50.026,00 |
| 08.10.2025 | 47,10 | 47,45 | 46,15 | 46,95 | -0,32% | 3.381,00 |
| 07.10.2025 | 47,95 | 47,95 | 46,35 | 47,10 | -1,77% | 1.918,00 |
| 06.10.2025 | 46,75 | 47,95 | 46,00 | 47,95 | 3,01% | 7.213,00 |
| 03.10.2025 | 46,15 | 46,60 | 45,55 | 46,55 | 1,42% | 2.537,00 |
| 02.10.2025 | 46,05 | 46,15 | 45,35 | 45,90 | 1,44% | 7.511,00 |
| 01.10.2025 | 43,50 | 45,80 | 43,50 | 45,25 | 3,19% | 6.567,00 |
| 30.09.2025 | 44,65 | 45,15 | 43,45 | 43,85 | -1,24% | 3.141,00 |
| 29.09.2025 | 44,00 | 44,55 | 43,35 | 44,40 | 2,90% | 4.040,00 |
| 26.09.2025 | 43,35 | 43,90 | 42,55 | 43,15 | -0,35% | 2.729,00 |
| 25.09.2025 | 44,70 | 45,35 | 43,05 | 43,30 | -4,63% | 7.784,00 |
| 24.09.2025 | 44,95 | 45,80 | 44,55 | 45,40 | 2,14% | 2.421,00 |
| 23.09.2025 | 44,80 | 47,10 | 44,35 | 44,45 | -0,89% | 6.123,00 |
| 22.09.2025 | 45,05 | 45,30 | 43,95 | 44,85 | 0,56% | 8.385,00 |
| 19.09.2025 | 44,65 | 45,05 | 44,30 | 44,60 | 0,90% | 4.601,00 |
| 18.09.2025 | 42,80 | 44,85 | 42,80 | 44,20 | 3,15% | 3.014,00 |
| 17.09.2025 | 42,75 | 43,40 | 42,35 | 42,85 | 1,06% | 3.213,00 |
| 16.09.2025 | 43,20 | 43,55 | 42,25 | 42,40 | -2,42% | 4.846,00 |
| 15.09.2025 | 43,10 | 43,60 | 42,45 | 43,45 | 1,28% | 4.353,00 |
| 12.09.2025 | 42,15 | 42,90 | 42,05 | 42,90 | 2,39% | 4.139,00 |
| 11.09.2025 | 43,08 | 43,30 | 41,88 | 41,90 | -3,29% | 3.137,00 |
| 10.09.2025 | 43,85 | 43,85 | 43,05 | 43,33 | -1,25% | 660,00 |
| 09.09.2025 | 44,63 | 44,83 | 43,28 | 43,88 | -2,23% | 3.146,00 |
| 08.09.2025 | 45,00 | 45,70 | 44,65 | 44,88 | 0,28% | 2.019,00 |
| 05.09.2025 | 43,95 | 45,15 | 43,85 | 44,75 | 1,82% | 4.412,00 |
| 04.09.2025 | 42,70 | 44,20 | 42,50 | 43,95 | 4,52% | 8.698,00 |
| 03.09.2025 | 42,55 | 42,95 | 41,70 | 42,05 | -1,87% | 9.238,00 |
| 02.09.2025 | 43,70 | 43,80 | 42,05 | 42,85 | -2,83% | 16.462,00 |
| 01.09.2025 | 43,95 | 44,60 | 43,35 | 44,10 | 0,57% | 7.130,00 |
| 29.08.2025 | 44,40 | 44,65 | 43,55 | 43,85 | -0,79% | 5.615,00 |
| 28.08.2025 | 44,90 | 45,40 | 44,15 | 44,20 | -2,21% | 9.006,00 |
| 27.08.2025 | 46,20 | 46,45 | 44,80 | 45,20 | -1,63% | 8.587,00 |
| 26.08.2025 | 46,05 | 46,85 | 45,55 | 45,95 | -1,71% | 5.205,00 |
| 25.08.2025 | 47,95 | 48,15 | 46,05 | 46,75 | -3,21% | 14.011,00 |
| 22.08.2025 | 47,05 | 48,35 | 47,05 | 48,30 | 1,15% | 2.343,00 |
| 21.08.2025 | 47,65 | 48,05 | 46,95 | 47,75 | 0,00% | 3.022,00 |
| 20.08.2025 | 48,55 | 48,60 | 47,10 | 47,75 | -1,04% | 5.996,00 |
| 19.08.2025 | 48,95 | 49,80 | 48,25 | 48,25 | -2,92% | 3.284,00 |
| 18.08.2025 | 49,20 | 50,40 | 48,80 | 49,70 | 1,02% | 6.430,00 |
| 15.08.2025 | 52,70 | 52,70 | 48,25 | 49,20 | -6,64% | 16.901,00 |
| 14.08.2025 | 47,00 | 53,50 | 47,00 | 52,70 | 10,71% | 29.346,00 |
| 13.08.2025 | 48,35 | 48,35 | 46,70 | 47,60 | -1,75% | 4.283,00 |
| 12.08.2025 | 47,85 | 48,45 | 47,35 | 48,45 | 0,94% | 4.172,00 |
| 11.08.2025 | 49,55 | 50,20 | 46,85 | 48,00 | -2,64% | 9.510,00 |
| 08.08.2025 | 48,90 | 49,55 | 48,05 | 49,30 | 2,60% | 3.716,00 |
| 07.08.2025 | 48,20 | 49,10 | 47,45 | 48,05 | 0,00% | 5.451,00 |
| 06.08.2025 | 48,95 | 48,95 | 47,30 | 48,05 | -1,64% | 5.379,00 |
| 05.08.2025 | 48,60 | 49,00 | 48,10 | 48,85 | 0,41% | 3.728,00 |
| 04.08.2025 | 47,75 | 48,80 | 47,75 | 48,65 | 2,21% | 4.133,00 |
| 01.08.2025 | 49,45 | 49,45 | 47,45 | 47,60 | -4,13% | 5.897,00 |
| 31.07.2025 | 49,35 | 50,30 | 48,85 | 49,65 | 0,40% | 4.858,00 |
| 30.07.2025 | 50,10 | 50,60 | 49,35 | 49,45 | -2,47% | 7.598,00 |
| 29.07.2025 | 50,90 | 51,70 | 50,10 | 50,70 | -3,80% | 8.300,00 |
| 28.07.2025 | 52,30 | 52,90 | 50,20 | 52,70 | 1,54% | 13.520,00 |
| 25.07.2025 | 50,70 | 52,30 | 50,10 | 51,90 | 2,37% | 11.054,00 |
| 24.07.2025 | 49,75 | 51,90 | 49,50 | 50,70 | 1,91% | 14.357,00 |
| 23.07.2025 | 47,70 | 49,85 | 47,45 | 49,75 | 4,85% | 15.526,00 |
| 22.07.2025 | 47,95 | 47,95 | 46,55 | 47,45 | -1,56% | 4.362,00 |
| 21.07.2025 | 48,50 | 48,85 | 47,65 | 48,20 | -0,82% | 4.717,00 |
| 18.07.2025 | 48,35 | 48,75 | 47,65 | 48,60 | 0,62% | 8.266,00 |
| 17.07.2025 | 47,10 | 48,35 | 46,55 | 48,30 | 3,09% | 11.774,00 |
| 16.07.2025 | 48,75 | 48,75 | 45,90 | 46,85 | -3,90% | 13.348,00 |
| 15.07.2025 | 45,40 | 48,75 | 44,60 | 48,75 | 7,14% | 15.584,00 |
| 14.07.2025 | 46,70 | 47,10 | 44,15 | 45,50 | -2,57% | 18.975,00 |
| 11.07.2025 | 47,65 | 47,65 | 46,40 | 46,70 | -3,01% | 12.179,00 |
| 10.07.2025 | 48,10 | 48,75 | 47,30 | 48,15 | 0,84% | 9.299,00 |
| 09.07.2025 | 45,90 | 48,30 | 45,90 | 47,75 | 3,58% | 13.244,00 |
| 08.07.2025 | 46,00 | 47,05 | 45,65 | 46,10 | -0,32% | 6.914,00 |
| 07.07.2025 | 46,75 | 46,75 | 45,35 | 46,25 | -0,96% | 5.059,00 |
| 04.07.2025 | 46,45 | 46,80 | 46,10 | 46,70 | 0,11% | 4.138,00 |
| 03.07.2025 | 45,80 | 46,95 | 44,25 | 46,65 | 2,41% | 8.756,00 |
| 02.07.2025 | 44,15 | 46,20 | 44,00 | 45,55 | 3,17% | 10.441,00 |
| 01.07.2025 | 43,50 | 44,15 | 43,30 | 44,15 | 0,11% | 1.610,00 |
| 30.06.2025 | 42,95 | 44,45 | 42,95 | 44,10 | 2,68% | 3.692,00 |
| 27.06.2025 | 42,95 | 43,30 | 42,25 | 42,95 | 0,12% | 3.093,00 |
| 26.06.2025 | 42,75 | 43,75 | 42,20 | 42,90 | 1,30% | 4.707,00 |
| 25.06.2025 | 43,25 | 43,35 | 42,20 | 42,35 | -2,64% | 2.877,00 |
| 24.06.2025 | 42,25 | 43,85 | 42,25 | 43,50 | 5,07% | 7.332,00 |
| 23.06.2025 | 42,05 | 42,65 | 41,30 | 41,40 | -3,50% | 7.259,00 |
| 20.06.2025 | 42,70 | 43,85 | 42,45 | 42,90 | 0,94% | 4.410,00 |
| 19.06.2025 | 43,05 | 43,55 | 42,05 | 42,50 | -1,39% | 2.761,00 |
| 18.06.2025 | 44,00 | 44,40 | 42,60 | 43,10 | -3,15% | 2.771,00 |
| 17.06.2025 | 44,75 | 45,10 | 44,00 | 44,50 | -1,11% | 1.477,00 |
| 16.06.2025 | 43,65 | 45,40 | 43,20 | 45,00 | 2,39% | 3.242,00 |
| 13.06.2025 | 43,95 | 44,35 | 42,85 | 43,95 | -2,12% | 4.270,00 |
| 12.06.2025 | 45,00 | 45,75 | 44,05 | 44,90 | -2,39% | 7.892,00 |
| 11.06.2025 | 44,45 | 46,20 | 44,05 | 46,00 | 3,72% | 12.596,00 |
| 10.06.2025 | 42,95 | 45,05 | 42,25 | 44,35 | 3,14% | 11.967,00 |
| 09.06.2025 | 43,25 | 43,35 | 42,50 | 43,00 | -0,81% | 2.314,00 |
| 06.06.2025 | 43,15 | 43,35 | 42,65 | 43,35 | 1,29% | 2.277,00 |
| 05.06.2025 | 43,00 | 43,65 | 42,70 | 42,80 | 0,00% | 3.591,00 |
| 04.06.2025 | 42,30 | 44,00 | 41,80 | 42,80 | 1,42% | 6.897,00 |
| 03.06.2025 | 43,15 | 43,45 | 41,80 | 42,20 | -2,54% | 4.940,00 |