47,275€
-6,94%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 49,88 | 49,93 | 45,95 | 47,18 | -7,14% | - |
| 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 |
| 14.01.2025 | 47,85 | 48,85 | 47,85 | 48,00 | 1,05% | 9.503,00 |
| 13.01.2025 | 47,60 | 47,80 | 47,05 | 47,50 | -0,21% | 7.121,00 |
| 10.01.2025 | 48,00 | 48,90 | 47,60 | 47,60 | -0,83% | 6.443,00 |
| 09.01.2025 | 48,85 | 48,95 | 48,00 | 48,00 | -1,23% | 5.997,00 |
| 08.01.2025 | 50,50 | 50,80 | 48,50 | 48,60 | -4,14% | 19.500,00 |
| 07.01.2025 | 51,90 | 51,90 | 50,50 | 50,70 | -0,98% | 8.420,00 |
| 06.01.2025 | 50,80 | 51,90 | 50,50 | 51,20 | 1,79% | 11.029,00 |
| 03.01.2025 | 50,40 | 50,90 | 49,25 | 50,30 | 0,60% | 9.642,00 |
| 02.01.2025 | 49,45 | 50,50 | 49,45 | 50,00 | 1,73% | 10.881,00 |
| 30.12.2024 | 48,00 | 49,40 | 48,00 | 49,15 | 2,29% | 8.507,00 |
| 27.12.2024 | 47,50 | 48,30 | 47,30 | 48,05 | 0,84% | 9.194,00 |
| 23.12.2024 | 47,45 | 47,75 | 46,95 | 47,65 | -0,31% | 4.909,00 |
| 20.12.2024 | 46,90 | 48,05 | 46,75 | 47,80 | 1,49% | 57.951,00 |
| 19.12.2024 | 47,30 | 47,30 | 46,35 | 47,10 | -1,67% | 11.791,00 |
| 18.12.2024 | 45,85 | 48,50 | 45,60 | 47,90 | 3,34% | 14.512,00 |
| 17.12.2024 | 47,20 | 47,30 | 46,20 | 46,35 | -0,64% | 13.992,00 |
| 16.12.2024 | 48,00 | 48,05 | 46,25 | 46,65 | -2,91% | 12.009,00 |
| 13.12.2024 | 48,60 | 49,45 | 48,05 | 48,05 | -1,13% | 9.967,00 |
| 12.12.2024 | 48,70 | 49,30 | 48,30 | 48,60 | -0,41% | 11.726,00 |
| 11.12.2024 | 49,25 | 49,25 | 48,15 | 48,80 | -0,71% | 21.844,00 |
| 10.12.2024 | 47,80 | 49,75 | 47,45 | 49,15 | 3,15% | 21.625,00 |
| 09.12.2024 | 46,70 | 49,60 | 46,70 | 47,65 | 4,84% | 50.778,00 |
| 06.12.2024 | 43,20 | 46,40 | 43,20 | 45,45 | 5,45% | 52.024,00 |
| 05.12.2024 | 41,95 | 43,50 | 41,95 | 43,10 | 2,86% | 24.637,00 |
| 04.12.2024 | 40,50 | 43,10 | 38,50 | 41,90 | 3,71% | 53.554,00 |
| 03.12.2024 | 41,45 | 41,60 | 40,20 | 40,40 | -2,53% | 26.195,00 |
| 02.12.2024 | 42,05 | 42,10 | 41,30 | 41,45 | -2,24% | 8.983,00 |
| 29.11.2024 | 42,10 | 42,45 | 42,00 | 42,40 | 1,19% | 13.345,00 |
| 28.11.2024 | 42,25 | 42,75 | 41,90 | 41,90 | -1,53% | 9.009,00 |
| 27.11.2024 | 41,70 | 42,55 | 41,45 | 42,55 | 2,04% | 10.935,00 |
| 26.11.2024 | 43,10 | 43,10 | 41,40 | 41,70 | -5,01% | 13.223,00 |
| 25.11.2024 | 41,00 | 43,90 | 41,00 | 43,90 | 8,13% | 74.779,00 |
| 22.11.2024 | 40,15 | 41,05 | 40,15 | 40,60 | 1,37% | 6.124,00 |
| 21.11.2024 | 41,10 | 41,10 | 39,83 | 40,05 | -1,60% | - |
| 20.11.2024 | 40,50 | 41,35 | 40,40 | 40,70 | 0,99% | 12.114,00 |
| 19.11.2024 | 40,90 | 41,30 | 39,90 | 40,30 | -1,47% | 20.849,00 |
| 18.11.2024 | 43,10 | 43,20 | 40,45 | 40,90 | -4,99% | 26.987,00 |
| 15.11.2024 | 43,20 | 43,55 | 42,55 | 43,05 | -1,49% | 13.803,00 |
| 14.11.2024 | 42,90 | 43,95 | 40,80 | 43,70 | 6,33% | 22.257,00 |
| 13.11.2024 | 41,10 | 41,75 | 41,00 | 41,10 | 0,74% | 15.843,00 |
| 12.11.2024 | 41,90 | 42,00 | 40,65 | 40,80 | -4,34% | 25.719,00 |
| 11.11.2024 | 43,85 | 44,10 | 42,50 | 42,65 | -2,40% | 16.133,00 |
| 08.11.2024 | 44,85 | 45,30 | 43,70 | 43,70 | -2,56% | 12.319,00 |
| 07.11.2024 | 44,40 | 45,20 | 44,40 | 44,85 | 1,01% | 10.715,00 |
| 06.11.2024 | 46,00 | 46,95 | 44,20 | 44,40 | -4,31% | 19.577,00 |
| 05.11.2024 | 47,00 | 47,30 | 44,25 | 46,40 | -1,38% | 58.645,00 |