68,250€
8,85%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 64,10 | 67,80 | 62,30 | 66,40 | 5,90% | 47.157,00 |
| 30.03.2023 | 61,50 | 63,50 | 61,50 | 62,70 | 3,13% | 13.236,00 |
| 29.03.2023 | 60,10 | 61,80 | 60,10 | 60,80 | 1,84% | 14.400,00 |
| 28.03.2023 | 60,90 | 61,00 | 59,70 | 59,70 | -1,81% | 8.458,00 |
| 27.03.2023 | 61,80 | 62,80 | 60,70 | 60,80 | -0,82% | 8.036,00 |
| 24.03.2023 | 61,50 | 61,80 | 60,00 | 61,30 | -0,81% | 12.555,00 |
| 23.03.2023 | 60,70 | 62,20 | 60,20 | 61,80 | 1,48% | 16.215,00 |
| 22.03.2023 | 63,00 | 63,00 | 60,90 | 60,90 | -3,18% | 16.101,00 |
| 21.03.2023 | 62,80 | 63,90 | 62,60 | 62,90 | 0,64% | 7.621,00 |
| 20.03.2023 | 61,10 | 62,70 | 59,90 | 62,50 | 0,81% | 12.727,00 |
| 17.03.2023 | 64,70 | 64,80 | 61,10 | 62,00 | -3,28% | 30.447,00 |
| 16.03.2023 | 64,30 | 65,10 | 63,60 | 64,10 | 1,10% | 11.505,00 |
| 15.03.2023 | 66,20 | 66,20 | 63,40 | 63,40 | -3,79% | 19.141,00 |
| 14.03.2023 | 65,40 | 66,50 | 64,90 | 65,90 | 1,38% | 12.553,00 |
| 13.03.2023 | 65,70 | 65,80 | 63,50 | 65,00 | -1,22% | 26.950,00 |
| 10.03.2023 | 66,30 | 66,30 | 65,00 | 65,80 | -0,15% | 8.503,00 |
| 09.03.2023 | 65,80 | 66,30 | 64,60 | 65,90 | -0,30% | 15.052,00 |
| 08.03.2023 | 66,30 | 66,80 | 65,70 | 66,10 | -0,30% | 7.339,00 |
| 07.03.2023 | 66,90 | 67,40 | 65,90 | 66,30 | -1,19% | 16.582,00 |
| 06.03.2023 | 67,40 | 68,00 | 66,60 | 67,10 | 0,30% | 21.867,00 |
| 03.03.2023 | 67,10 | 67,60 | 66,10 | 66,90 | 0,00% | 16.018,00 |
| 02.03.2023 | 66,80 | 67,90 | 65,50 | 66,90 | -0,30% | 28.809,00 |
| 01.03.2023 | 68,10 | 69,20 | 66,90 | 67,10 | -1,32% | 11.063,00 |
| 28.02.2023 | 68,10 | 69,10 | 67,50 | 68,00 | -0,58% | 12.107,00 |
| 27.02.2023 | 68,50 | 69,40 | 68,20 | 68,40 | 0,15% | 5.230,00 |
| 24.02.2023 | 69,80 | 70,80 | 68,30 | 68,30 | -2,01% | 6.908,00 |
| 23.02.2023 | 68,60 | 70,40 | 68,50 | 69,70 | 2,05% | 14.025,00 |
| 22.02.2023 | 68,50 | 68,90 | 66,90 | 68,30 | -0,58% | 11.066,00 |
| 21.02.2023 | 69,90 | 70,10 | 68,60 | 68,70 | -1,86% | 10.291,00 |
| 20.02.2023 | 70,80 | 71,00 | 69,90 | 70,00 | -0,99% | 3.201,00 |
| 17.02.2023 | 70,00 | 70,90 | 69,30 | 70,70 | -0,14% | 7.939,00 |
| 16.02.2023 | 70,80 | 72,40 | 70,50 | 70,80 | 0,43% | 5.793,00 |
| 15.02.2023 | 72,90 | 72,90 | 70,40 | 70,50 | -2,22% | 10.560,00 |
| 14.02.2023 | 72,70 | 72,70 | 70,00 | 72,10 | -0,83% | 30.386,00 |
| 13.02.2023 | 74,60 | 74,60 | 71,80 | 72,70 | -1,89% | 13.049,00 |
| 10.02.2023 | 75,00 | 75,50 | 74,00 | 74,10 | -1,07% | 5.117,00 |
| 09.02.2023 | 77,00 | 77,20 | 74,70 | 74,90 | -2,09% | 6.985,00 |
| 08.02.2023 | 75,00 | 77,10 | 74,90 | 76,50 | 2,68% | 18.823,00 |
| 07.02.2023 | 75,00 | 75,20 | 73,30 | 74,50 | -0,67% | 18.415,00 |
| 06.02.2023 | 75,40 | 75,70 | 74,50 | 75,00 | -0,79% | 6.466,00 |
| 03.02.2023 | 76,70 | 76,80 | 74,30 | 75,60 | -1,82% | 16.387,00 |
| 02.02.2023 | 78,30 | 78,50 | 77,00 | 77,00 | -1,28% | 13.078,00 |
| 01.02.2023 | 78,80 | 79,10 | 77,70 | 78,00 | -0,64% | 4.500,00 |
| 31.01.2023 | 78,00 | 78,80 | 77,50 | 78,50 | 0,51% | 8.863,00 |
| 30.01.2023 | 79,40 | 79,40 | 77,40 | 78,10 | -1,64% | 6.308,00 |
| 27.01.2023 | 79,80 | 80,10 | 79,20 | 79,40 | 0,00% | 4.132,00 |
| 26.01.2023 | 81,00 | 81,00 | 79,20 | 79,40 | -0,75% | 4.713,00 |
| 25.01.2023 | 79,90 | 80,90 | 79,20 | 80,00 | -0,12% | 3.885,00 |
| 24.01.2023 | 81,20 | 81,20 | 79,90 | 80,10 | -1,23% | 2.496,00 |
| 23.01.2023 | 81,30 | 82,50 | 80,60 | 81,10 | 0,37% | 4.369,00 |
| 20.01.2023 | 79,50 | 81,60 | 79,00 | 80,80 | 2,02% | 6.118,00 |
| 19.01.2023 | 81,70 | 83,60 | 79,20 | 79,20 | -3,65% | 13.612,00 |
| 18.01.2023 | 80,40 | 82,40 | 80,40 | 82,20 | 2,11% | 10.096,00 |
| 17.01.2023 | 81,20 | 81,70 | 79,90 | 80,50 | -0,49% | 7.173,00 |
| 16.01.2023 | 81,20 | 82,00 | 80,20 | 80,90 | 0,12% | 11.291,00 |
| 13.01.2023 | 81,60 | 82,90 | 80,50 | 80,80 | -0,62% | 14.276,00 |
| 12.01.2023 | 80,20 | 83,10 | 80,10 | 81,30 | 1,75% | 13.780,00 |
| 11.01.2023 | 79,50 | 80,60 | 79,00 | 79,90 | 0,50% | 8.527,00 |
| 10.01.2023 | 79,80 | 82,40 | 79,50 | 79,50 | 1,53% | 17.550,00 |
| 09.01.2023 | 76,50 | 78,40 | 76,30 | 78,30 | 2,89% | 8.578,00 |
| 06.01.2023 | 75,50 | 76,70 | 75,30 | 76,10 | 1,06% | 4.893,00 |
| 05.01.2023 | 76,50 | 77,00 | 75,20 | 75,30 | -1,83% | 5.958,00 |
| 04.01.2023 | 77,80 | 78,50 | 76,50 | 76,70 | -0,78% | 8.687,00 |
| 03.01.2023 | 76,70 | 78,20 | 76,50 | 77,30 | 0,78% | 5.576,00 |
| 02.01.2023 | 77,10 | 78,30 | 76,50 | 76,70 | -0,39% | 8.843,00 |
| 30.12.2022 | 75,20 | 78,50 | 74,90 | 77,00 | 2,39% | 8.470,00 |
| 29.12.2022 | 73,30 | 75,40 | 72,90 | 75,20 | 2,17% | 7.314,00 |
| 28.12.2022 | 76,00 | 76,00 | 72,50 | 73,60 | -4,29% | 33.262,00 |
| 27.12.2022 | 76,80 | 78,90 | 76,70 | 76,90 | 0,92% | 8.611,00 |
| 23.12.2022 | 77,80 | 77,80 | 76,20 | 76,20 | -2,31% | 9.200,00 |
| 22.12.2022 | 78,90 | 80,10 | 77,80 | 78,00 | -1,14% | 5.903,00 |
| 21.12.2022 | 78,50 | 79,20 | 77,70 | 78,90 | 1,02% | 19.490,00 |
| 20.12.2022 | 81,00 | 81,20 | 78,10 | 78,10 | -4,05% | 19.153,00 |
| 19.12.2022 | 81,30 | 82,00 | 80,90 | 81,40 | 0,25% | 6.539,00 |
| 16.12.2022 | 82,40 | 82,40 | 80,10 | 81,20 | -1,46% | 9.535,00 |
| 15.12.2022 | 81,70 | 82,90 | 80,60 | 82,40 | -0,12% | 11.752,00 |
| 14.12.2022 | 83,70 | 83,70 | 81,30 | 82,50 | -1,20% | 3.336,00 |
| 13.12.2022 | 82,90 | 85,10 | 80,00 | 83,50 | 0,97% | 9.835,00 |
| 12.12.2022 | 82,00 | 83,20 | 81,20 | 82,70 | 0,00% | 8.732,00 |
| 09.12.2022 | 83,80 | 84,00 | 82,30 | 82,70 | -1,08% | 5.351,00 |
| 08.12.2022 | 83,90 | 83,90 | 82,10 | 83,60 | -0,95% | 7.217,00 |
| 07.12.2022 | 85,10 | 85,30 | 82,90 | 84,40 | -1,63% | 12.860,00 |
| 06.12.2022 | 86,90 | 88,10 | 85,30 | 85,80 | -1,94% | 6.646,00 |
| 05.12.2022 | 87,90 | 88,50 | 87,20 | 87,50 | -0,68% | 4.066,00 |
| 02.12.2022 | 88,20 | 88,60 | 86,20 | 88,10 | -0,11% | 10.318,00 |
| 01.12.2022 | 88,60 | 90,60 | 87,00 | 88,20 | 1,15% | 4.434,00 |
| 30.11.2022 | 85,60 | 87,90 | 85,60 | 87,20 | 1,40% | 10.110,00 |
| 29.11.2022 | 87,70 | 87,70 | 85,10 | 86,00 | -1,26% | 5.729,00 |
| 28.11.2022 | 87,90 | 87,90 | 85,30 | 87,10 | -1,91% | 6.407,00 |
| 25.11.2022 | 90,50 | 91,00 | 88,00 | 88,80 | -2,20% | 9.982,00 |
| 24.11.2022 | 89,90 | 91,30 | 89,90 | 90,80 | 0,55% | 10.796,00 |
| 23.11.2022 | 89,40 | 90,60 | 87,90 | 90,30 | 0,67% | 16.627,00 |
| 22.11.2022 | 88,70 | 90,40 | 88,00 | 89,70 | 0,56% | 6.716,00 |
| 21.11.2022 | 90,80 | 91,50 | 88,50 | 89,20 | -1,11% | 4.848,00 |
| 18.11.2022 | 89,70 | 91,00 | 89,40 | 90,20 | -0,11% | 8.497,00 |
| 17.11.2022 | 87,00 | 90,30 | 86,30 | 90,30 | 3,08% | 20.187,00 |
| 16.11.2022 | 90,20 | 90,20 | 86,50 | 87,60 | -2,45% | 11.064,00 |
| 15.11.2022 | 88,80 | 90,00 | 86,50 | 89,80 | 1,58% | 6.086,00 |
| 14.11.2022 | 88,90 | 90,40 | 86,30 | 88,40 | 0,34% | 12.265,00 |
| 11.11.2022 | 91,40 | 92,00 | 87,80 | 88,10 | -3,82% | 10.178,00 |