42,275€
-2,20%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 43,13 | 43,13 | 41,68 | 42,28 | -2,20% | 170,00 |
| 02.04.2025 | 45,48 | 45,63 | 42,65 | 43,23 | -5,21% | 2.393,00 |
| 01.04.2025 | 47,35 | 48,05 | 44,88 | 45,60 | -3,70% | 776,00 |
| 31.03.2025 | 50,75 | 50,75 | 45,93 | 47,35 | -6,33% | 1.205,00 |
| 28.03.2025 | 59,15 | 59,25 | 49,80 | 50,55 | -14,83% | 3.954,00 |
| 27.03.2025 | 60,20 | 60,50 | 58,70 | 59,35 | -1,41% | 411,00 |
| 26.03.2025 | 59,40 | 63,00 | 58,85 | 60,20 | 1,43% | 337,00 |
| 25.03.2025 | 57,25 | 59,50 | 57,00 | 59,35 | 3,58% | 448,00 |
| 24.03.2025 | 56,60 | 57,70 | 56,60 | 57,30 | 1,24% | 948,00 |
| 21.03.2025 | 55,50 | 57,00 | 54,60 | 56,60 | 1,16% | 833,00 |
| 20.03.2025 | 59,70 | 60,45 | 55,80 | 55,95 | -6,28% | 2.396,00 |
| 19.03.2025 | 61,25 | 61,75 | 58,65 | 59,70 | -2,45% | 1.132,00 |
| 18.03.2025 | 64,20 | 64,20 | 57,80 | 61,20 | -0,89% | 2.420,00 |
| 17.03.2025 | 49,55 | 64,85 | 49,35 | 61,75 | 24,62% | 3.575,00 |
| 14.03.2025 | 50,75 | 51,65 | 47,80 | 49,55 | -1,34% | 937,00 |
| 13.03.2025 | 53,40 | 53,55 | 49,70 | 50,23 | -5,59% | 1.752,00 |
| 12.03.2025 | 49,10 | 54,00 | 49,10 | 53,20 | 8,57% | 1.710,00 |
| 11.03.2025 | 47,43 | 49,15 | 47,43 | 49,00 | 3,21% | 1.912,00 |
| 10.03.2025 | 46,43 | 48,08 | 45,85 | 47,48 | 1,99% | 14,00 |
| 07.03.2025 | 46,33 | 46,88 | 45,00 | 46,55 | 0,49% | 205,00 |
| 06.03.2025 | 45,33 | 47,28 | 45,28 | 46,33 | 2,09% | 215,00 |
| 05.03.2025 | 43,55 | 45,98 | 43,50 | 45,38 | 4,25% | 822,00 |
| 04.03.2025 | 44,13 | 44,20 | 43,03 | 43,53 | -1,58% | 500,00 |
| 03.03.2025 | 43,40 | 44,50 | 42,73 | 44,23 | 2,55% | 458,00 |
| 28.02.2025 | 44,58 | 44,88 | 42,80 | 43,13 | -3,31% | 724,00 |
| 27.02.2025 | 43,35 | 44,93 | 42,55 | 44,60 | 2,76% | 3.125,00 |
| 26.02.2025 | 42,93 | 43,43 | 42,70 | 43,40 | 1,22% | 289,00 |
| 25.02.2025 | 43,05 | 43,33 | 42,48 | 42,88 | -0,87% | 1.186,00 |
| 24.02.2025 | 42,58 | 43,60 | 41,85 | 43,25 | 1,59% | 247,00 |
| 21.02.2025 | 42,15 | 42,60 | 42,13 | 42,58 | 0,89% | 229,00 |
| 20.02.2025 | 43,08 | 43,18 | 41,63 | 42,20 | -1,97% | 100,00 |
| 19.02.2025 | 42,98 | 43,75 | 42,78 | 43,05 | 0,23% | 425,00 |
| 18.02.2025 | 42,75 | 43,13 | 42,45 | 42,95 | 0,53% | 97,00 |
| 17.02.2025 | 42,20 | 42,93 | 42,13 | 42,73 | 1,30% | 1.134,00 |
| 14.02.2025 | 41,63 | 43,10 | 41,63 | 42,18 | 0,84% | 1.194,00 |
| 13.02.2025 | 42,53 | 42,70 | 41,20 | 41,83 | -1,65% | 232,00 |
| 12.02.2025 | 42,90 | 43,00 | 41,78 | 42,53 | -0,87% | 842,00 |
| 11.02.2025 | 44,35 | 44,48 | 42,55 | 42,90 | -3,43% | 371,00 |
| 10.02.2025 | 44,75 | 45,30 | 44,25 | 44,43 | -0,73% | 78,00 |
| 07.02.2025 | 44,58 | 45,23 | 44,13 | 44,75 | 0,39% | 280,00 |
| 06.02.2025 | 44,08 | 44,75 | 43,95 | 44,58 | 1,25% | 300,00 |
| 05.02.2025 | 44,93 | 44,93 | 43,88 | 44,03 | -1,89% | 114,00 |
| 04.02.2025 | 44,63 | 45,00 | 44,28 | 44,88 | 0,56% | 104,00 |
| 03.02.2025 | 43,88 | 45,03 | 43,35 | 44,63 | 0,17% | 1.594,00 |
| 31.01.2025 | 43,63 | 45,15 | 43,58 | 44,55 | 2,12% | 489,00 |
| 30.01.2025 | 43,63 | 44,73 | 43,40 | 43,63 | 0,00% | 659,00 |
| 29.01.2025 | 44,10 | 44,10 | 43,15 | 43,63 | -0,96% | 45,00 |
| 28.01.2025 | 43,60 | 44,33 | 43,43 | 44,05 | 0,80% | 108,00 |
| 27.01.2025 | 43,03 | 44,15 | 43,00 | 43,70 | 0,81% | 1.271,00 |
| 24.01.2025 | 43,05 | 43,83 | 43,03 | 43,35 | 0,64% | 175,00 |
| 23.01.2025 | 44,10 | 44,15 | 42,45 | 43,08 | -2,27% | 392,00 |
| 22.01.2025 | 46,70 | 46,73 | 44,08 | 44,08 | -5,57% | 720,00 |
| 21.01.2025 | 47,48 | 47,55 | 46,48 | 46,68 | -1,69% | 421,00 |
| 20.01.2025 | 47,68 | 48,78 | 47,38 | 47,48 | -0,52% | 204,00 |
| 17.01.2025 | 48,68 | 49,35 | 47,68 | 47,73 | -1,85% | 621,00 |
| 16.01.2025 | 50,80 | 50,95 | 48,23 | 48,63 | -4,47% | 108,00 |
| 15.01.2025 | 47,98 | 50,95 | 47,98 | 50,90 | 6,10% | 231,00 |
| 14.01.2025 | 47,58 | 48,75 | 47,58 | 47,98 | 0,84% | 203,00 |
| 13.01.2025 | 47,78 | 47,80 | 47,13 | 47,58 | -0,42% | 196,00 |
| 10.01.2025 | 48,08 | 48,93 | 47,60 | 47,78 | -0,98% | 495,00 |
| 09.01.2025 | 49,05 | 49,05 | 48,13 | 48,25 | -1,68% | 246,00 |
| 08.01.2025 | 51,10 | 51,30 | 48,55 | 49,08 | -3,96% | 210,00 |
| 07.01.2025 | 52,00 | 52,00 | 50,60 | 51,10 | -1,73% | 423,00 |
| 06.01.2025 | 50,70 | 52,45 | 50,60 | 52,00 | 2,67% | 1.245,00 |
| 03.01.2025 | 49,28 | 51,05 | 49,25 | 50,65 | -0,39% | 388,00 |
| 02.01.2025 | 49,33 | 51,10 | 49,25 | 50,85 | 3,25% | 683,00 |
| 30.12.2024 | 47,90 | 49,33 | 47,80 | 49,25 | 3,09% | 554,00 |
| 27.12.2024 | 47,60 | 48,35 | 47,45 | 47,78 | 0,47% | 171,00 |
| 23.12.2024 | 47,68 | 47,85 | 46,85 | 47,55 | -0,26% | 20,00 |
| 20.12.2024 | 47,38 | 47,95 | 46,85 | 47,68 | 0,05% | 510,00 |
| 19.12.2024 | 47,85 | 47,90 | 46,43 | 47,65 | -0,42% | 120,00 |
| 18.12.2024 | 45,75 | 48,43 | 45,65 | 47,85 | 4,59% | 553,00 |
| 17.12.2024 | 47,50 | 47,50 | 45,65 | 45,75 | -3,68% | 193,00 |
| 16.12.2024 | 48,48 | 48,48 | 46,30 | 47,50 | -1,91% | 890,00 |
| 13.12.2024 | 48,83 | 49,25 | 47,70 | 48,43 | -0,82% | 349,00 |
| 12.12.2024 | 49,05 | 49,35 | 48,33 | 48,83 | -0,46% | 475,00 |
| 11.12.2024 | 49,83 | 49,90 | 48,15 | 49,05 | -1,56% | 684,00 |
| 10.12.2024 | 49,18 | 49,90 | 47,48 | 49,83 | 1,22% | 822,00 |
| 09.12.2024 | 46,20 | 49,48 | 46,10 | 49,23 | 6,66% | 3.294,00 |
| 06.12.2024 | 42,65 | 46,28 | 42,65 | 46,15 | 6,83% | 1.050,00 |
| 05.12.2024 | 42,08 | 43,43 | 42,00 | 43,20 | 2,67% | 509,00 |
| 04.12.2024 | 40,30 | 43,25 | 38,73 | 42,08 | 4,28% | 262,00 |
| 03.12.2024 | 41,55 | 41,60 | 40,28 | 40,35 | -2,89% | 1.459,00 |
| 02.12.2024 | 42,45 | 42,45 | 41,28 | 41,55 | -2,12% | 68,00 |
| 29.11.2024 | 42,53 | 42,53 | 42,00 | 42,45 | -0,18% | - |
| 28.11.2024 | 42,08 | 42,83 | 41,98 | 42,53 | 1,07% | - |
| 27.11.2024 | 41,75 | 42,33 | 41,53 | 42,08 | 0,78% | 647,00 |
| 26.11.2024 | 43,45 | 43,55 | 41,40 | 41,75 | -3,91% | 121,00 |
| 25.11.2024 | 40,73 | 43,78 | 40,73 | 43,45 | 6,69% | 230,00 |
| 22.11.2024 | 40,45 | 41,00 | 40,25 | 40,73 | 0,80% | 710,00 |
| 21.11.2024 | 41,45 | 41,45 | 39,83 | 40,40 | -2,53% | 358,00 |
| 20.11.2024 | 40,40 | 41,50 | 40,23 | 41,45 | 2,98% | 469,00 |
| 19.11.2024 | 41,30 | 41,40 | 40,03 | 40,25 | -2,07% | 438,00 |
| 18.11.2024 | 43,33 | 43,38 | 40,48 | 41,10 | -5,14% | 1.318,00 |
| 15.11.2024 | 43,90 | 43,90 | 42,58 | 43,33 | -1,37% | 606,00 |
| 14.11.2024 | 42,90 | 44,20 | 40,80 | 43,93 | 2,39% | 918,00 |
| 13.11.2024 | 41,03 | 43,10 | 40,85 | 42,90 | 4,70% | 1.539,00 |
| 12.11.2024 | 42,13 | 42,13 | 40,70 | 40,98 | -2,85% | 410,00 |
| 11.11.2024 | 43,40 | 44,15 | 42,03 | 42,18 | -2,71% | 1.863,00 |
| 08.11.2024 | 45,03 | 45,25 | 43,10 | 43,35 | -3,72% | 630,00 |