48,975€
-6,54%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 43,60 | 43,95 | 42,95 | 43,65 | -1,58% | 13.815,00 |
| 12.06.2025 | 45,00 | 45,35 | 44,05 | 44,35 | -0,56% | 14.370,00 |
| 11.06.2025 | 44,50 | 46,40 | 44,10 | 44,60 | 0,90% | 53.411,00 |
| 10.06.2025 | 42,45 | 44,45 | 42,25 | 44,20 | 3,76% | 28.858,00 |
| 09.06.2025 | 43,20 | 43,45 | 42,30 | 42,60 | -0,93% | 5.516,00 |
| 06.06.2025 | 43,00 | 43,25 | 42,65 | 43,00 | -0,12% | 9.602,00 |
| 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 |