34,050€
-2,58%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 35,30 | 35,55 | 33,93 | 33,98 | -2,79% | - |
| 30.10.2025 | 35,60 | 36,10 | 34,90 | 34,95 | -1,96% | 40.448,00 |
| 29.10.2025 | 36,30 | 36,55 | 35,50 | 35,65 | -1,66% | 44.615,00 |
| 28.10.2025 | 36,65 | 37,25 | 36,25 | 36,25 | -0,96% | 31.929,00 |
| 27.10.2025 | 37,15 | 37,60 | 36,60 | 36,60 | -0,81% | 33.120,00 |
| 24.10.2025 | 38,00 | 38,00 | 36,35 | 36,90 | -2,38% | 109.025,00 |
| 23.10.2025 | 38,85 | 38,95 | 37,80 | 37,80 | -1,31% | 20.048,00 |
| 22.10.2025 | 39,00 | 39,55 | 38,15 | 38,30 | -1,79% | 28.886,00 |
| 21.10.2025 | 39,45 | 39,45 | 38,30 | 39,00 | 0,00% | 28.409,00 |
| 20.10.2025 | 38,00 | 39,45 | 38,00 | 39,00 | 3,86% | 32.145,00 |
| 17.10.2025 | 37,45 | 38,10 | 36,90 | 37,55 | -1,57% | 38.297,00 |
| 16.10.2025 | 37,55 | 38,25 | 36,20 | 38,15 | 1,60% | 71.308,00 |
| 15.10.2025 | 38,30 | 38,65 | 37,20 | 37,55 | -0,79% | 52.234,00 |
| 14.10.2025 | 38,50 | 39,30 | 37,80 | 37,85 | -1,30% | 45.708,00 |
| 13.10.2025 | 39,00 | 40,00 | 38,20 | 38,35 | -1,54% | 63.694,00 |
| 10.10.2025 | 41,60 | 42,95 | 38,25 | 38,95 | -19,44% | 294.747,00 |
| 09.10.2025 | 47,70 | 48,80 | 47,30 | 48,35 | 2,76% | 29.387,00 |
| 08.10.2025 | 47,40 | 47,50 | 46,25 | 47,05 | 0,64% | 15.020,00 |
| 07.10.2025 | 47,50 | 47,55 | 46,55 | 46,75 | -2,09% | 14.271,00 |
| 06.10.2025 | 46,40 | 47,95 | 45,90 | 47,75 | 3,24% | 17.895,00 |
| 03.10.2025 | 46,25 | 46,40 | 45,70 | 46,25 | 0,00% | 12.417,00 |
| 02.10.2025 | 45,80 | 46,25 | 45,20 | 46,25 | 1,65% | 19.786,00 |
| 01.10.2025 | 44,05 | 45,85 | 44,05 | 45,50 | 3,64% | 15.430,00 |
| 30.09.2025 | 44,40 | 45,50 | 43,60 | 43,90 | -0,45% | 14.787,00 |
| 29.09.2025 | 43,60 | 44,50 | 43,45 | 44,10 | 1,15% | 15.586,00 |
| 26.09.2025 | 43,85 | 43,90 | 42,60 | 43,60 | 0,58% | 17.665,00 |
| 25.09.2025 | 45,00 | 45,05 | 43,30 | 43,35 | -3,67% | 9.646,00 |
| 24.09.2025 | 44,95 | 45,90 | 44,60 | 45,00 | 0,45% | 12.474,00 |
| 23.09.2025 | 45,20 | 47,00 | 44,80 | 44,80 | 0,00% | 16.077,00 |
| 22.09.2025 | 44,90 | 45,25 | 43,55 | 44,80 | -1,54% | 21.892,00 |
| 19.09.2025 | 44,30 | 45,50 | 44,05 | 45,50 | 2,71% | 104.030,00 |
| 18.09.2025 | 43,00 | 44,90 | 42,80 | 44,30 | 3,99% | 24.833,00 |
| 17.09.2025 | 43,00 | 43,40 | 42,35 | 42,60 | 1,07% | 10.732,00 |
| 16.09.2025 | 43,55 | 43,55 | 42,15 | 42,15 | -2,09% | 10.851,00 |
| 15.09.2025 | 42,80 | 43,70 | 42,60 | 43,05 | 2,01% | 16.001,00 |
| 12.09.2025 | 42,40 | 42,95 | 41,90 | 42,20 | 0,84% | 13.093,00 |
| 11.09.2025 | 42,70 | 42,75 | 41,70 | 41,85 | -2,56% | 22.389,00 |
| 10.09.2025 | 43,50 | 43,50 | 42,50 | 42,95 | -1,26% | 11.250,00 |
| 09.09.2025 | 44,70 | 44,70 | 43,20 | 43,50 | -2,68% | 7.709,00 |
| 08.09.2025 | 44,70 | 45,60 | 44,55 | 44,70 | 1,02% | 12.009,00 |
| 05.09.2025 | 44,00 | 45,05 | 44,00 | 44,25 | 1,37% | 15.178,00 |
| 04.09.2025 | 42,55 | 44,05 | 42,30 | 43,65 | 3,07% | 16.095,00 |
| 03.09.2025 | 42,55 | 43,00 | 41,70 | 42,35 | 0,95% | 24.559,00 |
| 02.09.2025 | 43,50 | 43,85 | 41,95 | 41,95 | -3,89% | 30.098,00 |
| 01.09.2025 | 44,10 | 44,30 | 43,40 | 43,65 | 0,23% | 9.215,00 |
| 29.08.2025 | 44,45 | 44,55 | 43,55 | 43,55 | -1,25% | 12.675,00 |
| 28.08.2025 | 45,20 | 45,40 | 44,10 | 44,10 | -1,56% | 11.788,00 |
| 27.08.2025 | 46,10 | 46,25 | 44,80 | 44,80 | -3,34% | 15.257,00 |
| 26.08.2025 | 45,80 | 46,90 | 45,40 | 46,35 | 0,76% | 22.495,00 |
| 25.08.2025 | 47,95 | 47,95 | 46,00 | 46,00 | -4,17% | 19.256,00 |
| 22.08.2025 | 47,50 | 48,10 | 47,30 | 48,00 | 1,69% | 13.295,00 |
| 21.08.2025 | 48,00 | 48,05 | 46,85 | 47,20 | -0,32% | 12.863,00 |
| 20.08.2025 | 48,65 | 48,65 | 47,00 | 47,35 | -2,67% | 13.718,00 |
| 19.08.2025 | 49,40 | 49,40 | 48,20 | 48,65 | -1,22% | 10.360,00 |
| 18.08.2025 | 48,70 | 50,40 | 48,45 | 49,25 | 1,23% | 19.286,00 |
| 15.08.2025 | 52,20 | 52,20 | 48,50 | 48,65 | -7,16% | 40.352,00 |
| 14.08.2025 | 48,20 | 53,40 | 48,20 | 52,40 | 12,09% | 63.360,00 |
| 13.08.2025 | 48,05 | 48,25 | 46,65 | 46,75 | -2,71% | 18.244,00 |
| 12.08.2025 | 47,80 | 48,15 | 47,25 | 48,05 | 1,26% | 12.101,00 |
| 11.08.2025 | 49,00 | 49,00 | 46,80 | 47,45 | -3,16% | 20.935,00 |
| 08.08.2025 | 48,65 | 49,50 | 48,45 | 49,00 | 1,14% | 16.260,00 |
| 07.08.2025 | 48,45 | 49,20 | 47,65 | 48,45 | 1,68% | 16.214,00 |
| 06.08.2025 | 48,30 | 48,70 | 47,25 | 47,65 | -1,55% | 14.033,00 |
| 05.08.2025 | 48,20 | 49,05 | 47,90 | 48,40 | 0,41% | 13.526,00 |
| 04.08.2025 | 47,85 | 48,70 | 47,55 | 48,20 | 0,52% | 17.147,00 |
| 01.08.2025 | 48,50 | 48,50 | 47,60 | 47,95 | -2,84% | 20.977,00 |
| 31.07.2025 | 49,85 | 50,20 | 49,05 | 49,35 | -0,50% | 18.237,00 |
| 30.07.2025 | 50,10 | 50,10 | 49,30 | 49,60 | -1,39% | 17.168,00 |
| 29.07.2025 | 51,00 | 51,50 | 50,10 | 50,30 | -0,20% | 16.267,00 |
| 28.07.2025 | 52,40 | 52,80 | 50,20 | 50,40 | -1,75% | 17.225,00 |
| 25.07.2025 | 50,40 | 52,20 | 50,00 | 51,30 | 1,79% | 20.650,00 |
| 24.07.2025 | 50,00 | 51,60 | 49,85 | 50,40 | 1,92% | 23.921,00 |
| 23.07.2025 | 47,80 | 49,90 | 47,45 | 49,45 | 5,21% | 25.623,00 |
| 22.07.2025 | 47,70 | 47,85 | 46,55 | 47,00 | -2,08% | 15.423,00 |
| 21.07.2025 | 48,50 | 48,90 | 47,90 | 48,00 | -0,72% | 11.388,00 |
| 18.07.2025 | 48,60 | 48,80 | 47,65 | 48,35 | -0,10% | 15.749,00 |
| 17.07.2025 | 46,70 | 48,50 | 46,70 | 48,40 | 4,54% | 35.832,00 |
| 16.07.2025 | 48,25 | 48,25 | 45,95 | 46,30 | -4,44% | 29.972,00 |
| 15.07.2025 | 45,20 | 48,80 | 44,85 | 48,45 | 10,11% | 66.478,00 |
| 14.07.2025 | 46,35 | 46,80 | 44,00 | 44,00 | -6,58% | 43.529,00 |
| 11.07.2025 | 47,10 | 47,60 | 46,50 | 47,10 | -0,84% | 21.184,00 |
| 10.07.2025 | 48,05 | 48,70 | 47,20 | 47,50 | -0,52% | 21.422,00 |
| 09.07.2025 | 46,20 | 48,40 | 46,20 | 47,75 | 3,24% | 39.039,00 |
| 08.07.2025 | 46,25 | 46,55 | 45,70 | 46,25 | 1,09% | 26.683,00 |
| 07.07.2025 | 46,50 | 46,50 | 45,70 | 45,75 | -1,29% | 6.407,00 |
| 04.07.2025 | 46,35 | 47,00 | 46,00 | 46,35 | 0,00% | 10.215,00 |
| 03.07.2025 | 45,55 | 46,95 | 44,10 | 46,35 | 2,09% | 27.834,00 |
| 02.07.2025 | 44,35 | 46,35 | 44,00 | 45,40 | 3,53% | 26.001,00 |
| 01.07.2025 | 43,70 | 44,10 | 43,35 | 43,85 | 0,23% | 6.514,00 |
| 30.06.2025 | 43,05 | 44,40 | 42,80 | 43,75 | 1,98% | 14.432,00 |
| 27.06.2025 | 43,05 | 43,20 | 42,30 | 42,90 | 1,06% | 14.502,00 |
| 26.06.2025 | 42,50 | 43,65 | 42,20 | 42,45 | 0,12% | 15.270,00 |
| 25.06.2025 | 43,55 | 43,55 | 41,90 | 42,40 | -0,93% | 27.618,00 |
| 24.06.2025 | 44,00 | 44,00 | 42,35 | 42,80 | 3,13% | 11.526,00 |
| 23.06.2025 | 42,00 | 42,25 | 41,35 | 41,50 | -2,01% | 18.443,00 |
| 20.06.2025 | 43,00 | 43,85 | 42,35 | 42,35 | -1,28% | 19.327,00 |
| 19.06.2025 | 42,95 | 43,00 | 42,00 | 42,90 | 0,12% | 13.861,00 |
| 18.06.2025 | 44,15 | 44,25 | 42,50 | 42,85 | -3,05% | 27.680,00 |
| 17.06.2025 | 45,00 | 45,20 | 44,00 | 44,20 | -1,34% | 10.088,00 |
| 16.06.2025 | 43,95 | 45,40 | 43,45 | 44,80 | 2,63% | 16.272,00 |