49,225€
-0,96%
Echtzeit-Aktienkurs ENERGIEKONTOR O.N.
Bid:
Ask:
Aktienkurse zur ENERGIEKONTOR O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 50,00 | 50,00 | 49,40 | 49,40 | -0,60% | 7.058,00 |
| 22.05.2026 | 49,00 | 50,00 | 49,00 | 49,70 | 1,02% | 28.209,00 |
| 21.05.2026 | 49,70 | 50,00 | 48,40 | 49,20 | -1,20% | 16.256,00 |
| 20.05.2026 | 48,40 | 50,20 | 47,90 | 49,80 | 2,47% | 24.940,00 |
| 19.05.2026 | 49,30 | 50,40 | 48,55 | 48,60 | 0,00% | 46.341,00 |
| 18.05.2026 | 47,30 | 49,30 | 46,60 | 48,60 | 3,29% | 32.173,00 |
| 15.05.2026 | 44,70 | 47,05 | 43,75 | 47,05 | 4,21% | 45.667,00 |
| 14.05.2026 | 44,50 | 45,15 | 43,75 | 45,15 | 1,80% | 11.503,00 |
| 13.05.2026 | 44,00 | 45,70 | 43,15 | 44,35 | 3,14% | 50.208,00 |
| 12.05.2026 | 44,20 | 44,40 | 42,70 | 43,00 | -2,82% | 15.420,00 |
| 11.05.2026 | 43,75 | 44,25 | 42,50 | 44,25 | 2,43% | 27.311,00 |
| 08.05.2026 | 43,35 | 44,55 | 42,80 | 43,20 | -0,92% | 31.252,00 |
| 07.05.2026 | 43,00 | 43,60 | 42,95 | 43,60 | 2,35% | 9.535,00 |
| 06.05.2026 | 43,10 | 44,20 | 42,30 | 42,60 | -0,58% | 28.190,00 |
| 05.05.2026 | 41,50 | 43,05 | 41,50 | 42,85 | 4,13% | 20.102,00 |
| 04.05.2026 | 40,15 | 41,60 | 40,10 | 41,15 | 1,35% | 26.852,00 |
| 30.04.2026 | 39,85 | 40,60 | 39,50 | 40,60 | 1,00% | 10.582,00 |
| 29.04.2026 | 40,30 | 40,50 | 39,55 | 40,20 | 0,50% | 5.843,00 |
| 28.04.2026 | 39,95 | 40,65 | 39,50 | 40,00 | 0,00% | 10.271,00 |
| 27.04.2026 | 39,95 | 40,85 | 39,75 | 40,00 | 0,00% | 15.593,00 |
| 24.04.2026 | 39,75 | 40,00 | 39,10 | 40,00 | 0,00% | 13.686,00 |
| 23.04.2026 | 39,80 | 40,00 | 39,20 | 40,00 | 1,01% | 23.078,00 |
| 22.04.2026 | 40,00 | 40,00 | 39,25 | 39,60 | -0,13% | 9.028,00 |
| 21.04.2026 | 39,25 | 40,00 | 39,20 | 39,65 | -0,13% | 11.591,00 |
| 20.04.2026 | 40,00 | 40,50 | 38,95 | 39,70 | -0,38% | 19.468,00 |
| 17.04.2026 | 41,80 | 42,10 | 38,50 | 39,85 | -3,63% | 43.990,00 |
| 16.04.2026 | 40,00 | 41,95 | 39,90 | 41,35 | 3,63% | 36.488,00 |
| 15.04.2026 | 39,00 | 39,90 | 38,75 | 39,90 | 2,70% | 21.863,00 |
| 14.04.2026 | 38,60 | 39,50 | 38,50 | 38,85 | 0,78% | 28.102,00 |
| 13.04.2026 | 38,80 | 39,00 | 38,15 | 38,55 | -0,39% | 24.938,00 |
| 10.04.2026 | 37,95 | 39,40 | 37,95 | 38,70 | 2,52% | 25.085,00 |
| 09.04.2026 | 37,80 | 37,95 | 37,05 | 37,75 | -0,79% | 17.727,00 |
| 08.04.2026 | 37,90 | 38,90 | 36,65 | 38,05 | 6,43% | 33.381,00 |
| 07.04.2026 | 35,40 | 36,50 | 34,95 | 35,75 | 1,13% | 22.571,00 |
| 02.04.2026 | 35,85 | 35,85 | 34,40 | 35,35 | -2,48% | 36.496,00 |
| 01.04.2026 | 39,40 | 39,60 | 36,00 | 36,25 | -4,86% | 50.281,00 |
| 31.03.2026 | 35,95 | 39,35 | 34,80 | 38,10 | 8,09% | 129.396,00 |
| 30.03.2026 | 34,85 | 35,45 | 34,30 | 35,25 | 1,88% | 35.631,00 |
| 27.03.2026 | 35,20 | 35,30 | 34,00 | 34,60 | -2,26% | 31.544,00 |
| 26.03.2026 | 34,40 | 35,60 | 33,75 | 35,40 | 1,43% | 51.063,00 |
| 25.03.2026 | 34,05 | 35,10 | 34,05 | 34,90 | 4,49% | 29.552,00 |
| 24.03.2026 | 33,80 | 33,80 | 32,70 | 33,40 | -0,30% | 29.812,00 |
| 23.03.2026 | 30,80 | 34,05 | 30,30 | 33,50 | 5,68% | 81.781,00 |
| 20.03.2026 | 31,95 | 32,80 | 31,35 | 31,70 | 4,62% | 70.624,00 |
| 19.03.2026 | 33,10 | 33,10 | 30,10 | 30,30 | -8,87% | 92.439,00 |
| 18.03.2026 | 34,20 | 35,25 | 33,20 | 33,25 | -1,77% | 55.218,00 |
| 17.03.2026 | 38,25 | 38,25 | 33,10 | 33,85 | -11,15% | 195.447,00 |
| 16.03.2026 | 37,70 | 38,35 | 36,80 | 38,10 | 1,74% | 28.811,00 |
| 13.03.2026 | 38,10 | 38,15 | 37,45 | 37,45 | -1,83% | 21.836,00 |
| 12.03.2026 | 38,35 | 38,65 | 38,00 | 38,15 | -1,42% | 9.289,00 |
| 11.03.2026 | 38,70 | 39,35 | 38,40 | 38,70 | -1,28% | 11.770,00 |
| 10.03.2026 | 38,25 | 39,40 | 38,25 | 39,20 | 3,57% | 33.795,00 |
| 09.03.2026 | 36,60 | 38,15 | 36,60 | 37,85 | 0,66% | 22.195,00 |
| 06.03.2026 | 38,00 | 38,20 | 37,20 | 37,60 | 0,67% | 35.265,00 |
| 05.03.2026 | 38,65 | 39,35 | 37,30 | 37,35 | -3,24% | 20.349,00 |
| 04.03.2026 | 37,20 | 39,50 | 37,15 | 38,60 | 3,90% | 38.520,00 |
| 03.03.2026 | 38,60 | 38,60 | 37,05 | 37,15 | -3,38% | 29.829,00 |
| 02.03.2026 | 38,10 | 39,00 | 37,60 | 38,45 | -1,79% | 20.469,00 |
| 27.02.2026 | 38,50 | 39,15 | 38,10 | 39,15 | 2,49% | 21.801,00 |
| 26.02.2026 | 37,95 | 38,20 | 37,65 | 38,20 | 0,39% | 9.922,00 |
| 25.02.2026 | 38,00 | 38,25 | 37,40 | 38,05 | 1,33% | 19.240,00 |
| 24.02.2026 | 37,10 | 38,65 | 37,10 | 37,55 | 1,35% | 21.839,00 |
| 23.02.2026 | 37,90 | 38,45 | 37,05 | 37,05 | -1,59% | 18.952,00 |
| 20.02.2026 | 39,00 | 39,00 | 37,65 | 37,65 | -1,57% | 14.634,00 |
| 19.02.2026 | 39,55 | 39,55 | 38,25 | 38,25 | -2,80% | 18.357,00 |
| 18.02.2026 | 38,65 | 39,50 | 38,65 | 39,35 | 1,81% | 17.443,00 |
| 17.02.2026 | 38,75 | 38,75 | 38,10 | 38,65 | 1,05% | 12.730,00 |
| 16.02.2026 | 38,40 | 38,55 | 38,10 | 38,25 | 0,39% | 9.223,00 |
| 13.02.2026 | 38,35 | 38,35 | 37,30 | 38,10 | 0,79% | 22.111,00 |
| 12.02.2026 | 39,55 | 39,90 | 37,70 | 37,80 | -4,30% | 32.413,00 |
| 11.02.2026 | 38,10 | 40,00 | 37,95 | 39,50 | 3,67% | 60.074,00 |
| 10.02.2026 | 37,35 | 38,30 | 36,80 | 38,10 | 2,14% | 16.935,00 |
| 09.02.2026 | 37,50 | 37,70 | 35,65 | 37,30 | 0,81% | 28.914,00 |
| 06.02.2026 | 36,65 | 37,40 | 36,25 | 37,00 | 0,82% | 17.937,00 |
| 05.02.2026 | 38,30 | 38,30 | 36,40 | 36,70 | -2,52% | 21.533,00 |
| 04.02.2026 | 38,50 | 38,60 | 37,65 | 37,65 | -2,71% | 15.841,00 |
| 03.02.2026 | 38,00 | 38,95 | 38,00 | 38,70 | 1,31% | 13.334,00 |
| 02.02.2026 | 37,95 | 38,35 | 37,50 | 38,20 | -0,39% | 17.219,00 |
| 30.01.2026 | 38,90 | 38,90 | 38,05 | 38,35 | -0,26% | 13.784,00 |
| 29.01.2026 | 39,30 | 39,45 | 38,25 | 38,45 | -1,41% | 21.144,00 |
| 28.01.2026 | 39,00 | 39,20 | 38,45 | 39,00 | 0,39% | 18.872,00 |
| 27.01.2026 | 38,65 | 39,00 | 38,20 | 38,85 | 0,78% | 15.747,00 |
| 26.01.2026 | 37,50 | 38,65 | 36,95 | 38,55 | 2,39% | 22.458,00 |
| 23.01.2026 | 38,00 | 38,45 | 37,40 | 37,65 | -1,31% | 19.064,00 |
| 22.01.2026 | 36,80 | 38,15 | 36,80 | 38,15 | 4,09% | 52.810,00 |
| 21.01.2026 | 35,65 | 36,80 | 35,30 | 36,65 | 4,56% | 26.788,00 |
| 20.01.2026 | 37,70 | 37,70 | 35,05 | 35,05 | -7,64% | 73.435,00 |
| 19.01.2026 | 35,40 | 38,00 | 35,40 | 37,95 | 4,26% | 29.497,00 |
| 16.01.2026 | 36,40 | 36,40 | 35,65 | 36,40 | -0,55% | 22.918,00 |
| 15.01.2026 | 36,80 | 37,00 | 35,90 | 36,60 | 1,10% | 29.723,00 |
| 14.01.2026 | 37,20 | 37,75 | 35,95 | 36,20 | -3,34% | 56.683,00 |
| 13.01.2026 | 36,90 | 37,45 | 36,00 | 37,45 | 2,32% | 21.065,00 |
| 12.01.2026 | 36,60 | 36,75 | 36,30 | 36,60 | 0,14% | 15.819,00 |
| 09.01.2026 | 36,75 | 36,80 | 36,25 | 36,55 | -0,41% | 13.998,00 |
| 08.01.2026 | 36,85 | 36,85 | 35,75 | 36,70 | -0,41% | 31.284,00 |
| 07.01.2026 | 37,80 | 37,80 | 36,20 | 36,85 | -1,86% | 35.759,00 |
| 06.01.2026 | 36,80 | 37,55 | 36,35 | 37,55 | 2,60% | 27.145,00 |
| 05.01.2026 | 38,10 | 38,10 | 35,60 | 36,60 | -3,05% | 87.758,00 |
| 02.01.2026 | 36,35 | 37,75 | 36,35 | 37,75 | 5,59% | 41.559,00 |
| 30.12.2025 | 35,85 | 36,15 | 35,25 | 35,75 | -0,14% | 27.506,00 |