24,400€
-2,40%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 24,83 | 25,13 | 24,70 | 24,73 | -1,10% | 82,00 |
| 09.09.2026 | 25,20 | 25,40 | 24,50 | 25,00 | -0,79% | 5.499,00 |
| 08.09.2026 | 25,00 | 25,55 | 24,40 | 25,20 | 0,40% | 3.611,00 |
| 07.09.2026 | 25,25 | 25,55 | 24,60 | 25,10 | 0,00% | 7.168,00 |
| 04.09.2026 | 24,85 | 25,45 | 24,65 | 25,10 | 2,24% | 9.874,00 |
| 03.09.2026 | 23,90 | 25,15 | 23,80 | 24,55 | 1,45% | 14.232,00 |
| 02.09.2026 | 24,55 | 24,95 | 23,70 | 24,20 | -0,62% | 16.259,00 |
| 01.09.2026 | 25,95 | 26,10 | 24,30 | 24,35 | -6,70% | 35.762,00 |
| 31.08.2026 | 26,70 | 26,95 | 25,75 | 26,10 | -2,25% | 25.058,00 |
| 28.08.2026 | 27,70 | 28,15 | 26,50 | 26,70 | -3,96% | 37.910,00 |
| 27.08.2026 | 26,95 | 27,85 | 26,70 | 27,80 | 3,15% | 18.606,00 |
| 26.08.2026 | 27,00 | 27,20 | 26,65 | 26,95 | -0,55% | 12.722,00 |
| 25.08.2026 | 25,90 | 27,10 | 25,55 | 27,10 | 5,65% | 15.025,00 |
| 24.08.2026 | 26,00 | 26,20 | 25,55 | 25,65 | -0,58% | 27.022,00 |
| 21.08.2026 | 26,40 | 26,90 | 25,55 | 25,80 | -1,90% | 18.623,00 |
| 20.08.2026 | 25,85 | 27,25 | 25,60 | 26,30 | 2,14% | 23.531,00 |
| 19.08.2026 | 26,45 | 26,45 | 25,60 | 25,75 | -1,72% | 19.675,00 |
| 18.08.2026 | 26,50 | 26,55 | 26,00 | 26,20 | -1,32% | 21.002,00 |
| 17.08.2026 | 26,40 | 26,70 | 25,30 | 26,55 | 0,19% | 80.459,00 |
| 14.08.2026 | 28,85 | 29,05 | 26,05 | 26,50 | -10,92% | 231.327,00 |
| 13.08.2026 | 34,75 | 35,30 | 29,55 | 29,75 | -15,72% | 133.844,00 |
| 12.08.2026 | 34,70 | 35,30 | 34,55 | 35,30 | 1,58% | 8.395,00 |
| 11.08.2026 | 34,75 | 35,00 | 34,20 | 34,75 | -0,57% | 5.247,00 |
| 10.08.2026 | 34,75 | 35,50 | 34,70 | 34,95 | -0,71% | 8.877,00 |
| 07.08.2026 | 34,95 | 35,45 | 34,75 | 35,20 | 1,15% | 6.942,00 |
| 06.08.2026 | 34,85 | 35,45 | 34,60 | 34,80 | 1,46% | 2.617,00 |
| 05.08.2026 | 36,25 | 36,55 | 34,30 | 34,30 | -5,38% | 7.579,00 |
| 04.08.2026 | 35,35 | 36,35 | 35,00 | 36,25 | 2,55% | 6.600,00 |
| 03.08.2026 | 34,85 | 35,75 | 34,05 | 35,35 | 3,51% | 11.241,00 |
| 31.07.2026 | 34,70 | 35,00 | 33,75 | 34,15 | -1,30% | 6.790,00 |
| 30.07.2026 | 34,45 | 34,90 | 33,80 | 34,60 | 1,91% | 5.116,00 |
| 29.07.2026 | 33,55 | 34,85 | 33,55 | 33,95 | 1,34% | 9.712,00 |
| 28.07.2026 | 34,75 | 35,40 | 33,50 | 33,50 | -3,60% | 15.888,00 |
| 27.07.2026 | 35,70 | 35,80 | 34,75 | 34,75 | -2,11% | 8.332,00 |
| 24.07.2026 | 35,65 | 36,30 | 35,00 | 35,50 | -1,93% | 5.834,00 |
| 23.07.2026 | 36,65 | 36,70 | 35,65 | 36,20 | -0,55% | 2.641,00 |
| 22.07.2026 | 36,65 | 36,90 | 36,05 | 36,40 | -1,22% | 6.089,00 |
| 21.07.2026 | 36,90 | 36,90 | 36,05 | 36,85 | 2,22% | 2.023,00 |
| 20.07.2026 | 35,85 | 36,75 | 35,70 | 36,05 | 0,42% | 2.474,00 |
| 17.07.2026 | 35,95 | 36,45 | 35,40 | 35,90 | -2,31% | 3.159,00 |
| 16.07.2026 | 36,80 | 37,40 | 36,20 | 36,75 | 1,38% | 4.059,00 |
| 15.07.2026 | 36,70 | 37,15 | 36,20 | 36,25 | 0,00% | 2.025,00 |
| 14.07.2026 | 35,85 | 36,95 | 35,25 | 36,25 | 1,83% | 6.341,00 |
| 13.07.2026 | 35,80 | 36,20 | 35,50 | 35,60 | -0,56% | 5.287,00 |
| 10.07.2026 | 36,50 | 36,85 | 35,55 | 35,80 | -2,98% | 7.360,00 |
| 09.07.2026 | 37,35 | 37,35 | 36,05 | 36,90 | -1,20% | 7.483,00 |
| 08.07.2026 | 36,95 | 37,40 | 36,10 | 37,35 | 1,08% | 6.705,00 |
| 07.07.2026 | 37,20 | 37,45 | 36,55 | 36,95 | -1,34% | 5.440,00 |
| 06.07.2026 | 37,70 | 37,70 | 36,55 | 37,45 | -1,06% | 5.362,00 |
| 03.07.2026 | 37,05 | 38,15 | 36,75 | 37,85 | 2,71% | 6.019,00 |
| 02.07.2026 | 37,65 | 37,65 | 36,40 | 36,85 | -2,25% | 8.339,00 |
| 01.07.2026 | 39,25 | 39,25 | 37,05 | 37,70 | -3,33% | 7.129,00 |
| 30.06.2026 | 37,90 | 39,55 | 37,20 | 39,00 | 2,90% | 6.306,00 |
| 29.06.2026 | 36,35 | 38,30 | 36,05 | 37,90 | 5,13% | 7.014,00 |
| 26.06.2026 | 36,80 | 36,95 | 35,75 | 36,05 | -2,30% | 10.105,00 |
| 25.06.2026 | 38,65 | 39,10 | 36,55 | 36,90 | -4,90% | 16.677,00 |
| 24.06.2026 | 39,70 | 39,90 | 38,55 | 38,80 | -1,90% | 5.093,00 |
| 23.06.2026 | 42,00 | 42,00 | 38,00 | 39,55 | -7,16% | 14.160,00 |
| 22.06.2026 | 41,50 | 43,00 | 41,05 | 42,60 | 2,16% | 8.746,00 |
| 19.06.2026 | 39,60 | 42,10 | 39,50 | 41,70 | 5,44% | 12.164,00 |
| 18.06.2026 | 39,90 | 41,00 | 39,10 | 39,55 | -1,00% | 6.258,00 |
| 17.06.2026 | 39,95 | 40,35 | 39,45 | 39,95 | -0,12% | 3.219,00 |
| 16.06.2026 | 40,45 | 40,60 | 39,35 | 40,00 | 0,76% | 5.817,00 |
| 15.06.2026 | 40,50 | 41,70 | 39,70 | 39,70 | -2,22% | 11.102,00 |
| 12.06.2026 | 41,40 | 41,85 | 40,20 | 40,60 | -1,46% | 5.284,00 |
| 11.06.2026 | 40,05 | 41,35 | 39,55 | 41,20 | 4,04% | 6.472,00 |
| 10.06.2026 | 41,15 | 41,80 | 39,60 | 39,60 | -4,92% | 13.068,00 |
| 09.06.2026 | 42,85 | 43,15 | 41,15 | 41,65 | -3,48% | 9.314,00 |
| 08.06.2026 | 42,75 | 43,65 | 42,50 | 43,15 | 1,17% | 5.687,00 |
| 05.06.2026 | 43,80 | 44,90 | 42,65 | 42,65 | -1,84% | 5.096,00 |
| 04.06.2026 | 42,20 | 43,95 | 42,15 | 43,45 | 2,84% | 11.360,00 |
| 03.06.2026 | 44,95 | 45,55 | 41,50 | 42,25 | -7,24% | 27.428,00 |
| 02.06.2026 | 47,15 | 47,15 | 44,95 | 45,55 | -2,15% | 14.202,00 |
| 01.06.2026 | 45,60 | 47,75 | 45,60 | 46,55 | 2,53% | 12.559,00 |
| 29.05.2026 | 48,60 | 48,60 | 44,95 | 45,40 | -6,49% | 12.330,00 |
| 28.05.2026 | 45,50 | 49,05 | 45,50 | 48,55 | 3,30% | 11.260,00 |
| 27.05.2026 | 49,05 | 49,05 | 46,30 | 47,00 | -3,19% | 10.860,00 |
| 26.05.2026 | 49,45 | 49,45 | 47,30 | 48,55 | -2,02% | 11.038,00 |
| 25.05.2026 | 49,65 | 50,30 | 48,75 | 49,55 | -0,20% | 5.908,00 |
| 22.05.2026 | 49,00 | 50,10 | 49,00 | 49,65 | 1,02% | 5.874,00 |
| 21.05.2026 | 50,20 | 50,30 | 48,20 | 49,15 | -2,48% | 9.856,00 |
| 20.05.2026 | 48,50 | 50,40 | 48,00 | 50,40 | 4,56% | 11.107,00 |
| 19.05.2026 | 48,10 | 50,40 | 47,25 | 48,20 | 0,00% | 20.580,00 |
| 18.05.2026 | 47,45 | 49,25 | 46,40 | 48,20 | 3,99% | 23.425,00 |
| 15.05.2026 | 44,80 | 47,35 | 44,35 | 46,35 | 1,98% | 25.972,00 |
| 14.05.2026 | 44,85 | 45,45 | 43,70 | 45,45 | 3,06% | 10.601,00 |
| 13.05.2026 | 42,80 | 45,45 | 42,80 | 44,10 | 2,44% | 15.239,00 |
| 12.05.2026 | 43,60 | 44,45 | 42,55 | 43,05 | -1,94% | 10.371,00 |
| 11.05.2026 | 43,70 | 44,50 | 42,75 | 43,90 | -1,68% | 9.220,00 |
| 08.05.2026 | 43,25 | 44,70 | 42,80 | 44,65 | 3,12% | 11.360,00 |
| 07.05.2026 | 42,85 | 43,70 | 42,60 | 43,30 | 1,41% | 7.903,00 |
| 06.05.2026 | 42,70 | 44,40 | 42,00 | 42,70 | 0,12% | 12.865,00 |
| 05.05.2026 | 41,40 | 43,20 | 40,70 | 42,65 | 3,27% | 11.395,00 |
| 04.05.2026 | 40,30 | 41,45 | 40,05 | 41,30 | 2,23% | 5.550,00 |
| 30.04.2026 | 40,00 | 40,40 | 39,30 | 40,40 | 0,50% | 5.609,00 |
| 29.04.2026 | 39,70 | 40,65 | 39,45 | 40,20 | 0,88% | 8.140,00 |
| 28.04.2026 | 40,40 | 40,75 | 39,65 | 39,85 | -0,75% | 3.291,00 |
| 27.04.2026 | 39,90 | 41,00 | 39,65 | 40,15 | 0,63% | 11.987,00 |
| 24.04.2026 | 39,70 | 39,90 | 39,15 | 39,90 | 0,88% | 4.745,00 |
| 23.04.2026 | 39,15 | 39,95 | 39,15 | 39,55 | 0,00% | 9.608,00 |