61,100€
-0,73%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 61,55 | 62,80 | 60,70 | 61,10 | -0,73% | 20,00 |
| 18.04.2024 | 60,65 | 61,80 | 60,45 | 61,55 | 1,48% | 45,00 |
| 17.04.2024 | 62,45 | 62,55 | 59,85 | 60,65 | -2,88% | 355,00 |
| 16.04.2024 | 62,55 | 62,55 | 60,80 | 62,45 | 0,00% | 321,00 |
| 15.04.2024 | 63,95 | 64,35 | 62,45 | 62,45 | -2,19% | 689,00 |
| 12.04.2024 | 64,10 | 65,40 | 63,85 | 63,85 | -0,39% | 220,00 |
| 11.04.2024 | 64,45 | 64,65 | 63,45 | 64,10 | -0,54% | 547,00 |
| 10.04.2024 | 64,95 | 65,50 | 63,95 | 64,45 | -0,62% | 917,00 |
| 09.04.2024 | 65,40 | 65,70 | 63,95 | 64,85 | -0,84% | 303,00 |
| 08.04.2024 | 65,95 | 66,25 | 63,90 | 65,40 | -0,83% | 909,00 |
| 05.04.2024 | 66,70 | 66,75 | 65,00 | 65,95 | -1,12% | 60,00 |
| 04.04.2024 | 66,75 | 67,55 | 66,25 | 66,70 | -0,07% | 308,00 |
| 03.04.2024 | 66,65 | 67,10 | 65,25 | 66,75 | 0,15% | 149,00 |
| 02.04.2024 | 64,95 | 66,80 | 64,65 | 66,65 | 2,62% | 1.210,00 |
| 28.03.2024 | 71,75 | 72,40 | 61,35 | 64,95 | -9,48% | 4.301,00 |
| 27.03.2024 | 71,65 | 72,50 | 71,30 | 71,75 | 0,28% | 32,00 |
| 26.03.2024 | 72,70 | 72,95 | 71,30 | 71,55 | -1,58% | 835,00 |
| 25.03.2024 | 69,35 | 73,10 | 69,15 | 72,70 | 4,83% | 1.685,00 |
| 22.03.2024 | 69,05 | 69,90 | 68,80 | 69,35 | 0,43% | 296,00 |
| 21.03.2024 | 69,25 | 69,30 | 68,40 | 69,05 | 0,00% | 173,00 |
| 20.03.2024 | 68,75 | 69,30 | 68,15 | 69,05 | 0,44% | 194,00 |
| 19.03.2024 | 67,85 | 69,10 | 67,55 | 68,75 | 1,33% | 313,00 |
| 18.03.2024 | 67,20 | 68,40 | 67,05 | 67,85 | 0,97% | 106,00 |
| 15.03.2024 | 67,55 | 68,55 | 66,85 | 67,20 | -0,52% | 999,00 |
| 14.03.2024 | 66,45 | 68,40 | 66,45 | 67,55 | 1,66% | 633,00 |
| 13.03.2024 | 66,65 | 67,30 | 66,20 | 66,45 | -0,30% | 32,00 |
| 12.03.2024 | 68,05 | 68,35 | 65,60 | 66,65 | -2,06% | 100,00 |
| 11.03.2024 | 67,65 | 69,80 | 66,95 | 68,05 | 0,59% | 310,00 |
| 08.03.2024 | 67,70 | 67,90 | 66,70 | 67,65 | -0,07% | 55,00 |
| 07.03.2024 | 68,10 | 68,10 | 66,75 | 67,70 | -0,59% | 260,00 |
| 06.03.2024 | 66,60 | 69,10 | 66,25 | 68,10 | 2,10% | 259,00 |
| 05.03.2024 | 65,35 | 67,30 | 64,95 | 66,70 | 2,07% | 11,00 |
| 04.03.2024 | 67,05 | 67,35 | 65,15 | 65,35 | -2,54% | 325,00 |
| 01.03.2024 | 67,05 | 67,80 | 66,45 | 67,05 | 0,00% | 93,00 |
| 29.02.2024 | 65,55 | 67,75 | 65,35 | 67,05 | 2,29% | 19,00 |
| 28.02.2024 | 67,15 | 67,55 | 64,85 | 65,55 | -2,38% | 63,00 |
| 27.02.2024 | 67,25 | 68,00 | 66,40 | 67,15 | -0,30% | 316,00 |
| 26.02.2024 | 68,35 | 68,75 | 67,25 | 67,35 | -1,46% | 167,00 |
| 23.02.2024 | 68,95 | 69,35 | 67,65 | 68,35 | -0,87% | 322,00 |
| 22.02.2024 | 68,05 | 70,05 | 67,90 | 68,95 | 1,32% | 513,00 |
| 21.02.2024 | 68,75 | 70,20 | 67,70 | 68,05 | -1,02% | 188,00 |
| 20.02.2024 | 72,05 | 72,05 | 67,25 | 68,75 | -4,58% | 751,00 |
| 19.02.2024 | 73,25 | 73,30 | 71,95 | 72,05 | -1,64% | 11,00 |
| 16.02.2024 | 71,65 | 74,05 | 71,60 | 73,25 | 2,23% | - |
| 15.02.2024 | 72,85 | 73,25 | 71,55 | 71,65 | -1,65% | 1.268,00 |
| 14.02.2024 | 72,75 | 73,25 | 72,35 | 72,85 | 0,14% | 273,00 |
| 13.02.2024 | 74,15 | 74,75 | 72,35 | 72,75 | -1,76% | 105,00 |
| 12.02.2024 | 70,45 | 74,55 | 69,05 | 74,05 | 5,11% | 330,00 |
| 09.02.2024 | 72,35 | 72,80 | 70,45 | 70,45 | -2,63% | - |
| 08.02.2024 | 71,15 | 74,15 | 71,00 | 72,35 | 1,69% | 56,00 |
| 07.02.2024 | 71,05 | 73,15 | 70,90 | 71,15 | 0,14% | 172,00 |
| 06.02.2024 | 72,55 | 72,65 | 70,90 | 71,05 | -2,07% | 140,00 |
| 05.02.2024 | 74,35 | 74,65 | 71,65 | 72,55 | -2,29% | 110,00 |
| 02.02.2024 | 75,05 | 76,00 | 74,20 | 74,25 | -1,33% | 25,00 |
| 01.02.2024 | 75,60 | 76,30 | 74,65 | 75,25 | -0,46% | 26,00 |
| 31.01.2024 | 75,05 | 76,45 | 74,50 | 75,60 | 0,87% | 6,00 |
| 30.01.2024 | 75,85 | 76,20 | 74,65 | 74,95 | -1,19% | 249,00 |
| 29.01.2024 | 76,15 | 76,35 | 74,55 | 75,85 | -0,65% | 10,00 |
| 26.01.2024 | 74,00 | 76,55 | 73,80 | 76,35 | 3,18% | 22,00 |
| 25.01.2024 | 75,95 | 76,55 | 73,65 | 74,00 | -2,57% | 63,00 |
| 24.01.2024 | 77,65 | 78,35 | 75,85 | 75,95 | -2,19% | 235,00 |
| 23.01.2024 | 77,05 | 77,75 | 75,80 | 77,65 | 0,78% | 29,00 |
| 22.01.2024 | 76,55 | 77,45 | 76,15 | 77,05 | 0,52% | - |
| 19.01.2024 | 78,45 | 78,60 | 75,85 | 76,65 | -2,42% | 90,00 |
| 18.01.2024 | 78,75 | 79,65 | 78,10 | 78,55 | -0,25% | 100,00 |
| 17.01.2024 | 79,45 | 80,30 | 78,65 | 78,75 | -1,99% | 444,00 |
| 16.01.2024 | 80,75 | 81,25 | 79,80 | 80,35 | -0,62% | - |
| 15.01.2024 | 81,35 | 81,95 | 80,70 | 80,85 | -0,61% | 270,00 |
| 12.01.2024 | 79,45 | 82,30 | 79,45 | 81,35 | 2,39% | 168,00 |
| 11.01.2024 | 80,45 | 81,70 | 79,30 | 79,45 | -1,24% | 950,00 |
| 10.01.2024 | 79,85 | 81,05 | 79,50 | 80,45 | 0,63% | 35,00 |
| 09.01.2024 | 77,35 | 81,05 | 77,35 | 79,95 | 3,23% | 327,00 |
| 08.01.2024 | 76,85 | 77,95 | 76,10 | 77,45 | 0,78% | 214,00 |
| 05.01.2024 | 77,85 | 77,95 | 75,40 | 76,85 | -1,54% | 554,00 |
| 04.01.2024 | 76,20 | 78,65 | 76,15 | 78,05 | 2,29% | 141,00 |
| 03.01.2024 | 80,45 | 82,90 | 76,30 | 76,30 | -5,28% | 382,00 |
| 02.01.2024 | 83,15 | 83,55 | 79,80 | 80,55 | -3,13% | 839,00 |
| 29.12.2023 | 81,95 | 83,70 | 81,40 | 83,15 | 1,46% | 68,00 |
| 28.12.2023 | 80,05 | 82,15 | 80,05 | 81,95 | 2,37% | 262,00 |
| 27.12.2023 | 79,15 | 81,55 | 79,05 | 80,05 | 1,65% | 348,00 |
| 22.12.2023 | 79,15 | 80,50 | 78,15 | 78,75 | -0,57% | 830,00 |
| 21.12.2023 | 77,80 | 79,70 | 76,55 | 79,20 | 1,67% | 544,00 |
| 20.12.2023 | 77,65 | 79,85 | 77,25 | 77,90 | 0,45% | 372,00 |
| 19.12.2023 | 75,45 | 77,80 | 75,45 | 77,55 | 2,78% | 417,00 |
| 18.12.2023 | 75,50 | 77,10 | 73,80 | 75,45 | -0,07% | 692,00 |
| 15.12.2023 | 70,45 | 75,50 | 69,50 | 75,50 | 7,32% | 365,00 |
| 14.12.2023 | 68,20 | 71,10 | 68,20 | 70,35 | 3,15% | 988,00 |
| 13.12.2023 | 69,20 | 69,40 | 67,90 | 68,20 | -1,45% | - |
| 12.12.2023 | 68,30 | 70,20 | 68,00 | 69,20 | 1,47% | 60,00 |
| 11.12.2023 | 68,95 | 70,20 | 68,15 | 68,20 | -1,09% | 240,00 |
| 08.12.2023 | 69,75 | 70,45 | 68,85 | 68,95 | -1,01% | 30,00 |
| 07.12.2023 | 69,75 | 70,25 | 68,95 | 69,65 | -0,14% | - |
| 06.12.2023 | 69,30 | 70,45 | 69,10 | 69,75 | 0,65% | - |
| 05.12.2023 | 67,95 | 69,70 | 67,85 | 69,30 | 1,99% | 165,00 |
| 04.12.2023 | 68,55 | 69,90 | 67,50 | 67,95 | -1,02% | 22,00 |
| 01.12.2023 | 66,30 | 69,45 | 66,30 | 68,65 | 3,70% | 105,00 |
| 30.11.2023 | 66,45 | 66,45 | 65,15 | 66,20 | -0,23% | 450,00 |
| 29.11.2023 | 66,55 | 66,80 | 65,85 | 66,35 | -0,30% | 495,00 |
| 28.11.2023 | 66,50 | 67,15 | 65,20 | 66,55 | 0,08% | 291,00 |
| 27.11.2023 | 67,60 | 67,85 | 66,15 | 66,50 | -1,92% | 588,00 |