36,250€
-1,02%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 36,75 | 36,83 | 36,60 | 36,80 | 0,48% | 32,00 |
| 08.01.2026 | 36,85 | 37,00 | 35,93 | 36,63 | -0,48% | 1.451,00 |
| 07.01.2026 | 37,65 | 37,83 | 36,55 | 36,80 | -2,26% | 164,00 |
| 06.01.2026 | 37,28 | 37,75 | 35,65 | 37,65 | 0,67% | 1.475,00 |
| 05.01.2026 | 37,70 | 38,73 | 35,68 | 37,40 | 0,00% | 5.226,00 |
| 02.01.2026 | 35,85 | 38,28 | 35,85 | 37,40 | 4,76% | 2.929,00 |
| 30.12.2025 | 35,60 | 35,95 | 35,58 | 35,70 | 0,21% | 446,00 |
| 29.12.2025 | 33,93 | 35,63 | 33,93 | 35,63 | 5,71% | 4.782,00 |
| 23.12.2025 | 34,15 | 34,45 | 33,70 | 33,70 | -2,32% | 100,00 |
| 22.12.2025 | 34,60 | 34,65 | 34,43 | 34,50 | -0,58% | - |
| 19.12.2025 | 34,80 | 34,98 | 34,20 | 34,70 | 0,87% | 1.894,00 |
| 18.12.2025 | 34,60 | 34,68 | 34,28 | 34,40 | -1,50% | 303,00 |
| 17.12.2025 | 34,80 | 34,93 | 34,73 | 34,93 | 2,19% | - |
| 16.12.2025 | 34,28 | 34,40 | 34,13 | 34,18 | -0,51% | 290,00 |
| 15.12.2025 | 34,88 | 35,15 | 33,95 | 34,35 | -1,86% | 1.470,00 |
| 12.12.2025 | 34,58 | 35,68 | 34,58 | 35,00 | 1,30% | 498,00 |
| 11.12.2025 | 34,33 | 34,78 | 33,90 | 34,55 | 1,17% | 144,00 |
| 10.12.2025 | 32,80 | 34,40 | 32,80 | 34,15 | 3,56% | 357,00 |
| 09.12.2025 | 33,38 | 33,80 | 32,78 | 32,98 | -1,42% | 34,00 |
| 08.12.2025 | 34,50 | 34,50 | 33,23 | 33,45 | -2,90% | 1.295,00 |
| 05.12.2025 | 34,43 | 35,03 | 34,28 | 34,45 | -0,65% | 1.373,00 |
| 04.12.2025 | 34,83 | 34,83 | 34,68 | 34,68 | 1,46% | 20,00 |
| 03.12.2025 | 34,28 | 34,70 | 33,95 | 34,18 | 1,94% | 12,00 |
| 02.12.2025 | 33,60 | 33,60 | 33,53 | 33,53 | -0,52% | - |
| 01.12.2025 | 34,33 | 34,83 | 33,25 | 33,70 | -1,89% | 359,00 |
| 28.11.2025 | 33,53 | 34,65 | 33,38 | 34,35 | 2,23% | 1.066,00 |
| 27.11.2025 | 33,95 | 33,95 | 33,23 | 33,60 | -0,07% | 415,00 |
| 26.11.2025 | 33,18 | 33,88 | 32,85 | 33,63 | 3,78% | 167,00 |
| 25.11.2025 | 32,98 | 33,05 | 32,13 | 32,40 | -1,44% | 421,00 |
| 24.11.2025 | 32,40 | 32,95 | 31,95 | 32,88 | -1,50% | 108,00 |
| 21.11.2025 | 33,35 | 33,38 | 33,30 | 33,38 | -1,48% | - |
| 20.11.2025 | 34,35 | 34,75 | 33,75 | 33,88 | -0,88% | 250,00 |
| 19.11.2025 | 33,93 | 34,93 | 33,80 | 34,18 | -0,80% | 985,00 |
| 18.11.2025 | 35,08 | 35,13 | 34,10 | 34,45 | -2,41% | 92,00 |
| 17.11.2025 | 34,03 | 35,70 | 33,73 | 35,30 | 4,05% | 728,00 |
| 14.11.2025 | 34,38 | 34,73 | 32,28 | 33,93 | -5,37% | 1.366,00 |
| 13.11.2025 | 34,58 | 36,00 | 34,58 | 35,85 | 7,17% | 680,00 |
| 12.11.2025 | 32,90 | 33,75 | 32,43 | 33,45 | 2,53% | 1.175,00 |
| 11.11.2025 | 32,55 | 33,00 | 31,85 | 32,63 | 1,40% | 4.691,00 |
| 10.11.2025 | 31,00 | 32,43 | 30,95 | 32,18 | 2,31% | 685,00 |
| 07.11.2025 | 32,30 | 32,33 | 31,35 | 31,45 | -2,71% | 1.033,00 |
| 06.11.2025 | 31,93 | 33,38 | 31,23 | 32,33 | 1,02% | 6.125,00 |
| 05.11.2025 | 32,63 | 32,65 | 31,63 | 32,00 | -1,31% | 286,00 |
| 04.11.2025 | 33,18 | 33,48 | 32,30 | 32,43 | -3,06% | 387,00 |
| 03.11.2025 | 34,05 | 34,78 | 33,35 | 33,45 | -1,83% | 1.466,00 |
| 31.10.2025 | 35,20 | 35,58 | 33,85 | 34,08 | -5,02% | 4.431,00 |
| 30.10.2025 | 35,85 | 35,98 | 35,68 | 35,88 | -0,21% | - |
| 29.10.2025 | 37,10 | 37,15 | 35,50 | 35,95 | -3,36% | 1.516,00 |
| 28.10.2025 | 37,18 | 37,23 | 36,40 | 37,20 | -0,13% | 1.159,00 |
| 27.10.2025 | 36,98 | 37,48 | 36,98 | 37,25 | 2,41% | 50,00 |
| 24.10.2025 | 38,75 | 38,80 | 36,35 | 36,38 | -4,34% | 1.408,00 |
| 23.10.2025 | 38,53 | 39,00 | 37,88 | 38,03 | -3,31% | 700,00 |
| 22.10.2025 | 39,18 | 39,33 | 39,13 | 39,33 | 0,32% | - |
| 21.10.2025 | 39,00 | 39,38 | 38,33 | 39,20 | 0,58% | 164,00 |
| 20.10.2025 | 37,75 | 39,35 | 37,55 | 38,98 | 3,73% | 1.389,00 |
| 17.10.2025 | 37,83 | 38,03 | 36,95 | 37,58 | -2,08% | 578,00 |
| 16.10.2025 | 37,78 | 38,55 | 36,28 | 38,38 | 2,06% | 3.087,00 |
| 15.10.2025 | 38,48 | 38,65 | 37,28 | 37,60 | -2,84% | 1.962,00 |
| 14.10.2025 | 38,75 | 39,30 | 37,75 | 38,70 | -2,03% | 2.483,00 |
| 13.10.2025 | 39,10 | 39,70 | 39,10 | 39,50 | 0,45% | - |
| 10.10.2025 | 42,65 | 43,15 | 38,30 | 39,33 | -7,85% | 9.337,00 |
| 09.10.2025 | 47,05 | 48,70 | 40,68 | 42,68 | -8,77% | 3.205,00 |
| 08.10.2025 | 46,75 | 47,08 | 46,53 | 46,78 | -1,99% | 92,00 |
| 07.10.2025 | 47,73 | 47,95 | 47,65 | 47,73 | -0,37% | - |
| 06.10.2025 | 46,20 | 47,98 | 46,00 | 47,90 | 4,41% | 1.537,00 |
| 03.10.2025 | 46,03 | 46,53 | 45,65 | 45,88 | -0,27% | 1,00 |
| 02.10.2025 | 45,58 | 46,10 | 45,20 | 46,00 | 1,21% | 1.578,00 |
| 01.10.2025 | 43,83 | 45,75 | 43,80 | 45,45 | 2,94% | 350,00 |
| 30.09.2025 | 44,13 | 44,15 | 44,08 | 44,15 | -0,39% | - |
| 29.09.2025 | 43,58 | 44,50 | 43,43 | 44,33 | 2,60% | 4.464,00 |
| 26.09.2025 | 43,68 | 43,90 | 43,20 | 43,20 | -1,37% | - |
| 25.09.2025 | 45,03 | 45,15 | 43,35 | 43,80 | -4,37% | 4.420,00 |
| 24.09.2025 | 44,88 | 45,80 | 44,60 | 45,80 | 0,71% | 674,00 |
| 23.09.2025 | 44,33 | 46,93 | 44,33 | 45,48 | 1,22% | 275,00 |
| 22.09.2025 | 44,73 | 45,20 | 43,63 | 44,93 | 0,79% | 832,00 |
| 19.09.2025 | 44,28 | 44,88 | 44,08 | 44,58 | 0,51% | 539,00 |
| 18.09.2025 | 43,20 | 44,88 | 42,75 | 44,35 | 3,50% | 1.326,00 |
| 17.09.2025 | 42,43 | 43,33 | 42,30 | 42,85 | 0,88% | 1.854,00 |
| 16.09.2025 | 43,18 | 43,40 | 42,30 | 42,48 | -1,85% | 980,00 |
| 15.09.2025 | 42,78 | 43,70 | 42,48 | 43,28 | 2,24% | 278,00 |
| 12.09.2025 | 42,33 | 42,33 | 42,15 | 42,33 | -1,63% | - |
| 11.09.2025 | 43,58 | 43,60 | 43,03 | 43,03 | -0,98% | - |
| 10.09.2025 | 43,90 | 43,98 | 42,63 | 43,45 | -2,58% | 830,00 |
| 09.09.2025 | 44,63 | 44,70 | 44,55 | 44,60 | -0,34% | - |
| 08.09.2025 | 44,40 | 45,00 | 44,40 | 44,75 | 0,79% | - |
| 05.09.2025 | 43,78 | 44,98 | 43,75 | 44,40 | 1,49% | 329,00 |
| 04.09.2025 | 42,40 | 44,10 | 42,33 | 43,75 | 3,18% | 763,00 |
| 03.09.2025 | 42,53 | 42,95 | 41,70 | 42,40 | -1,22% | 2.029,00 |
| 02.09.2025 | 43,75 | 43,88 | 41,95 | 42,93 | -1,94% | 3.964,00 |
| 01.09.2025 | 43,80 | 44,30 | 43,43 | 43,78 | -0,06% | 1.259,00 |
| 29.08.2025 | 44,13 | 44,58 | 43,60 | 43,80 | -0,96% | 1.057,00 |
| 28.08.2025 | 45,03 | 45,50 | 44,10 | 44,23 | -1,78% | 591,00 |
| 27.08.2025 | 46,20 | 46,48 | 44,93 | 45,03 | -2,54% | 532,00 |
| 26.08.2025 | 46,50 | 46,88 | 45,50 | 46,20 | -0,59% | 421,00 |
| 25.08.2025 | 48,00 | 48,35 | 46,13 | 46,48 | -3,18% | 865,00 |
| 22.08.2025 | 47,40 | 48,18 | 47,30 | 48,00 | 1,27% | 506,00 |
| 21.08.2025 | 47,33 | 47,98 | 46,88 | 47,40 | 0,05% | 300,00 |
| 20.08.2025 | 48,63 | 48,83 | 47,08 | 47,38 | -2,62% | 1.673,00 |
| 19.08.2025 | 49,35 | 49,78 | 48,30 | 48,65 | -1,47% | 481,00 |
| 18.08.2025 | 48,90 | 50,25 | 48,53 | 49,38 | 0,97% | 1.146,00 |