43,125€
0,17%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 42,85 | 43,20 | 42,68 | 43,13 | 0,17% | - |
| 05.06.2025 | 43,25 | 43,60 | 42,70 | 43,05 | -0,92% | 7.514,00 |
| 04.06.2025 | 42,10 | 44,20 | 42,10 | 43,45 | 2,48% | 17.313,00 |
| 03.06.2025 | 42,85 | 43,10 | 41,90 | 42,40 | -0,82% | 13.865,00 |
| 02.06.2025 | 42,10 | 43,50 | 41,95 | 42,75 | 0,23% | 23.879,00 |
| 30.05.2025 | 42,75 | 43,30 | 42,25 | 42,65 | -0,58% | 17.150,00 |
| 29.05.2025 | 43,00 | 43,40 | 42,20 | 42,90 | -0,46% | 14.380,00 |
| 28.05.2025 | 43,80 | 44,40 | 42,80 | 43,10 | -2,16% | 10.188,00 |
| 27.05.2025 | 43,70 | 44,45 | 43,50 | 44,05 | 1,15% | 7.160,00 |
| 26.05.2025 | 43,70 | 43,85 | 42,95 | 43,55 | 1,16% | 5.548,00 |
| 23.05.2025 | 43,40 | 43,50 | 42,05 | 43,05 | -0,35% | 19.231,00 |
| 22.05.2025 | 44,15 | 44,15 | 42,75 | 43,20 | -2,15% | 14.943,00 |
| 21.05.2025 | 45,25 | 45,35 | 43,60 | 44,15 | -2,54% | 12.607,00 |
| 20.05.2025 | 45,00 | 46,30 | 43,75 | 45,30 | 1,23% | 31.397,00 |
| 19.05.2025 | 43,95 | 44,85 | 43,15 | 44,75 | 2,17% | 17.740,00 |
| 16.05.2025 | 45,05 | 46,25 | 43,25 | 43,80 | -3,52% | 32.756,00 |
| 15.05.2025 | 49,10 | 49,20 | 44,85 | 45,40 | -5,52% | 45.396,00 |
| 14.05.2025 | 48,95 | 49,55 | 48,05 | 48,05 | -0,83% | 7.986,00 |
| 13.05.2025 | 49,05 | 49,10 | 48,10 | 48,45 | -0,92% | 11.651,00 |
| 12.05.2025 | 48,50 | 49,80 | 47,95 | 48,90 | 2,73% | 16.357,00 |
| 09.05.2025 | 46,90 | 48,85 | 46,90 | 47,60 | 2,04% | 37.415,00 |
| 08.05.2025 | 46,70 | 46,75 | 45,75 | 46,65 | 0,00% | 19.942,00 |
| 07.05.2025 | 47,55 | 47,75 | 46,30 | 46,65 | -2,41% | 14.687,00 |
| 06.05.2025 | 46,45 | 48,10 | 45,25 | 47,80 | 0,74% | 24.381,00 |
| 05.05.2025 | 46,60 | 48,65 | 46,00 | 47,45 | 6,15% | 47.114,00 |
| 02.05.2025 | 42,50 | 45,35 | 42,50 | 44,70 | 5,80% | 31.814,00 |
| 30.04.2025 | 42,75 | 42,85 | 41,55 | 42,25 | -1,52% | 13.964,00 |
| 29.04.2025 | 42,80 | 43,15 | 42,20 | 42,90 | 0,35% | 14.908,00 |
| 28.04.2025 | 43,30 | 44,25 | 42,50 | 42,75 | -0,58% | 19.080,00 |
| 25.04.2025 | 42,20 | 43,00 | 42,00 | 43,00 | 2,99% | 11.364,00 |
| 24.04.2025 | 42,95 | 42,95 | 41,60 | 41,75 | -3,47% | 22.831,00 |
| 23.04.2025 | 43,65 | 43,85 | 42,70 | 43,25 | 0,23% | 20.026,00 |
| 22.04.2025 | 44,05 | 44,15 | 42,70 | 43,15 | -1,60% | 16.592,00 |
| 17.04.2025 | 44,65 | 44,65 | 43,80 | 43,85 | -0,90% | 12.645,00 |
| 16.04.2025 | 45,05 | 45,05 | 43,65 | 44,25 | -1,01% | 9.818,00 |
| 15.04.2025 | 43,60 | 45,00 | 43,10 | 44,70 | 3,00% | 28.265,00 |
| 14.04.2025 | 41,70 | 43,55 | 41,20 | 43,40 | 6,90% | 32.063,00 |
| 11.04.2025 | 41,50 | 41,65 | 39,75 | 40,60 | -1,46% | 22.128,00 |
| 10.04.2025 | 42,05 | 42,35 | 40,60 | 41,20 | 5,91% | 30.578,00 |
| 09.04.2025 | 39,60 | 39,60 | 38,20 | 38,90 | -3,95% | 31.193,00 |
| 08.04.2025 | 42,00 | 42,25 | 39,90 | 40,50 | -0,86% | 54.033,00 |
| 07.04.2025 | 38,10 | 43,20 | 37,20 | 40,85 | 3,16% | 83.283,00 |
| 04.04.2025 | 41,95 | 42,15 | 38,70 | 39,60 | -6,49% | 91.093,00 |
| 03.04.2025 | 41,60 | 42,50 | 40,60 | 42,35 | -1,05% | 61.629,00 |
| 02.04.2025 | 44,90 | 44,90 | 42,60 | 42,80 | -5,62% | 57.248,00 |
| 01.04.2025 | 48,00 | 48,05 | 44,85 | 45,35 | -3,92% | 25.873,00 |
| 31.03.2025 | 49,10 | 49,45 | 45,90 | 47,20 | -7,09% | 70.269,00 |
| 28.03.2025 | 56,00 | 56,90 | 49,65 | 50,80 | -13,46% | 129.719,00 |
| 27.03.2025 | 59,10 | 60,60 | 58,70 | 58,70 | -1,51% | 15.927,00 |
| 26.03.2025 | 59,10 | 60,90 | 59,00 | 59,60 | 2,05% | 20.447,00 |
| 25.03.2025 | 57,40 | 59,20 | 57,20 | 58,40 | 1,92% | 17.202,00 |
| 24.03.2025 | 57,10 | 57,90 | 56,50 | 57,30 | 1,60% | 21.360,00 |
| 21.03.2025 | 56,00 | 57,10 | 55,40 | 56,40 | 0,36% | 21.964,00 |
| 20.03.2025 | 60,00 | 60,50 | 56,20 | 56,20 | -6,49% | 32.130,00 |
| 19.03.2025 | 59,80 | 60,70 | 58,50 | 60,10 | 0,67% | 25.671,00 |
| 18.03.2025 | 59,60 | 60,70 | 57,80 | 59,70 | 7,57% | 69.328,00 |
| 17.03.2025 | 50,00 | 55,50 | 50,00 | 55,50 | 13,15% | 63.816,00 |
| 14.03.2025 | 50,50 | 51,60 | 47,75 | 49,05 | -2,87% | 53.146,00 |
| 13.03.2025 | 51,00 | 52,50 | 49,75 | 50,50 | -0,20% | 48.894,00 |
| 12.03.2025 | 49,25 | 51,10 | 49,20 | 50,60 | 4,33% | 36.524,00 |
| 11.03.2025 | 47,65 | 49,10 | 47,50 | 48,50 | 1,04% | 33.979,00 |
| 10.03.2025 | 47,10 | 48,00 | 45,80 | 48,00 | 3,78% | 30.089,00 |
| 07.03.2025 | 46,60 | 46,75 | 45,00 | 46,25 | -0,22% | 11.017,00 |
| 06.03.2025 | 45,85 | 47,10 | 45,45 | 46,35 | 1,09% | 55.401,00 |
| 05.03.2025 | 43,05 | 46,00 | 43,05 | 45,85 | 6,88% | 34.719,00 |
| 04.03.2025 | 43,85 | 44,10 | 42,90 | 42,90 | -3,27% | 10.208,00 |
| 03.03.2025 | 43,50 | 44,50 | 42,65 | 44,35 | 2,90% | 30.618,00 |
| 28.02.2025 | 43,50 | 44,75 | 42,80 | 43,10 | -0,92% | 56.622,00 |
| 27.02.2025 | 43,20 | 43,80 | 42,55 | 43,50 | 0,12% | 23.403,00 |
| 26.02.2025 | 43,00 | 43,45 | 42,70 | 43,45 | 1,76% | 10.192,00 |
| 25.02.2025 | 43,15 | 43,15 | 42,40 | 42,70 | -1,16% | 7.800,00 |
| 24.02.2025 | 42,85 | 43,65 | 41,80 | 43,20 | 1,77% | 32.989,00 |
| 21.02.2025 | 41,95 | 42,65 | 41,95 | 42,45 | 1,31% | 9.556,00 |
| 20.02.2025 | 43,00 | 43,00 | 41,60 | 41,90 | -2,56% | 16.251,00 |
| 19.02.2025 | 42,85 | 43,70 | 42,75 | 43,00 | 0,23% | 17.919,00 |
| 18.02.2025 | 42,85 | 43,15 | 42,40 | 42,90 | 0,23% | 14.777,00 |
| 17.02.2025 | 42,60 | 42,90 | 42,35 | 42,80 | 1,42% | 11.192,00 |
| 14.02.2025 | 41,90 | 43,15 | 41,90 | 42,20 | 1,08% | 11.653,00 |
| 13.02.2025 | 41,90 | 42,00 | 41,15 | 41,75 | -0,36% | 30.346,00 |
| 12.02.2025 | 42,85 | 42,85 | 41,75 | 41,90 | -2,78% | 13.090,00 |
| 11.02.2025 | 44,05 | 44,05 | 42,55 | 43,10 | -2,49% | 11.049,00 |
| 10.02.2025 | 45,10 | 45,35 | 44,20 | 44,20 | -1,12% | 5.055,00 |
| 07.02.2025 | 44,40 | 45,10 | 44,00 | 44,70 | 0,56% | 13.729,00 |
| 06.02.2025 | 44,65 | 44,80 | 43,95 | 44,45 | 0,34% | 16.523,00 |
| 05.02.2025 | 44,75 | 44,75 | 44,20 | 44,30 | -1,45% | 3.870,00 |
| 04.02.2025 | 44,60 | 45,00 | 44,10 | 44,95 | 1,01% | 9.367,00 |
| 03.02.2025 | 44,30 | 44,95 | 43,40 | 44,50 | -0,22% | 12.848,00 |
| 31.01.2025 | 43,90 | 45,25 | 43,85 | 44,60 | 2,88% | 17.968,00 |
| 30.01.2025 | 43,55 | 44,70 | 43,35 | 43,35 | -1,03% | 14.400,00 |
| 29.01.2025 | 43,65 | 43,80 | 43,10 | 43,80 | -0,11% | 11.446,00 |
| 28.01.2025 | 43,95 | 44,40 | 43,35 | 43,85 | 0,69% | 8.788,00 |
| 27.01.2025 | 42,95 | 44,20 | 42,95 | 43,55 | 0,58% | 12.116,00 |
| 24.01.2025 | 43,20 | 43,75 | 43,10 | 43,30 | 1,05% | 8.460,00 |
| 23.01.2025 | 43,65 | 44,05 | 42,45 | 42,85 | -3,27% | 26.243,00 |
| 22.01.2025 | 46,60 | 46,70 | 44,05 | 44,30 | -4,63% | 15.254,00 |
| 21.01.2025 | 47,10 | 47,55 | 46,45 | 46,45 | -2,00% | 9.256,00 |
| 20.01.2025 | 47,70 | 48,25 | 47,40 | 47,40 | -0,63% | 10.970,00 |
| 17.01.2025 | 48,70 | 49,45 | 47,65 | 47,70 | -1,95% | 10.715,00 |
| 16.01.2025 | 50,40 | 50,40 | 48,15 | 48,65 | -4,04% | 12.338,00 |
| 15.01.2025 | 48,30 | 50,70 | 48,30 | 50,70 | 5,63% | 11.221,00 |