22,500€
-0,88%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 22,93 | 22,93 | 22,80 | 22,83 | 0,55% | - |
| 29.10.2026 | 22,78 | 22,83 | 22,65 | 22,70 | -2,78% | - |
| 28.10.2026 | 23,28 | 23,35 | 23,00 | 23,35 | -0,74% | - |
| 27.10.2026 | 23,33 | 23,75 | 23,08 | 23,53 | 4,32% | - |
| 26.10.2026 | 22,53 | 22,55 | 22,50 | 22,55 | -0,22% | - |
| 23.10.2026 | 22,63 | 22,63 | 22,53 | 22,60 | -1,42% | - |
| 22.10.2026 | 23,08 | 23,53 | 22,63 | 22,93 | -1,61% | 18,00 |
| 21.10.2026 | 22,88 | 23,43 | 22,70 | 23,30 | 2,76% | 1.081,00 |
| 20.10.2026 | 22,80 | 22,80 | 22,60 | 22,68 | -1,95% | - |
| 19.10.2026 | 23,35 | 23,48 | 22,93 | 23,13 | -2,43% | 400,00 |
| 16.10.2026 | 23,10 | 23,85 | 23,10 | 23,70 | 2,71% | 650,00 |
| 15.10.2026 | 23,38 | 23,48 | 23,03 | 23,08 | -4,75% | 87,00 |
| 14.10.2026 | 24,15 | 24,33 | 24,03 | 24,23 | 0,62% | - |
| 13.10.2026 | 24,03 | 24,08 | 23,98 | 24,08 | 0,10% | - |
| 12.10.2026 | 23,73 | 24,10 | 23,73 | 24,05 | 2,23% | - |
| 09.10.2026 | 23,55 | 23,55 | 23,50 | 23,53 | -2,49% | - |
| 08.10.2026 | 24,08 | 24,20 | 24,05 | 24,13 | 2,22% | - |
| 07.10.2026 | 24,53 | 24,58 | 23,60 | 23,60 | -3,67% | 1.465,00 |
| 06.10.2026 | 24,28 | 24,50 | 23,93 | 24,50 | -0,81% | - |
| 05.10.2026 | 24,60 | 24,70 | 24,53 | 24,70 | -0,10% | - |
| 02.10.2026 | 24,45 | 24,73 | 23,75 | 24,73 | 1,54% | 179,00 |
| 01.10.2026 | 24,88 | 24,90 | 24,28 | 24,35 | -2,21% | 18,00 |
| 30.09.2026 | 24,53 | 24,93 | 24,38 | 24,90 | 2,89% | - |
| 29.09.2026 | 24,20 | 24,23 | 24,05 | 24,20 | -0,51% | - |
| 28.09.2026 | 24,40 | 24,40 | 24,30 | 24,33 | -1,52% | 1,00 |
| 25.09.2026 | 24,93 | 24,95 | 24,65 | 24,70 | -0,50% | 20,00 |
| 24.09.2026 | 24,93 | 24,93 | 24,78 | 24,83 | -2,84% | - |
| 23.09.2026 | 25,43 | 25,58 | 25,43 | 25,55 | 1,89% | - |
| 22.09.2026 | 25,30 | 25,30 | 25,08 | 25,08 | 0,60% | 100,00 |
| 21.09.2026 | 25,85 | 26,15 | 24,93 | 24,93 | -3,48% | 177,00 |
| 18.09.2026 | 25,70 | 25,85 | 25,50 | 25,83 | 0,49% | 1,00 |
| 17.09.2026 | 25,43 | 25,80 | 25,25 | 25,70 | 1,78% | 500,00 |
| 16.09.2026 | 25,10 | 25,30 | 25,10 | 25,25 | -0,30% | - |
| 15.09.2026 | 24,33 | 25,53 | 24,23 | 25,33 | 2,84% | 4,00 |
| 14.09.2026 | 24,68 | 24,70 | 24,53 | 24,63 | 0,92% | - |
| 11.09.2026 | 24,15 | 24,63 | 24,15 | 24,40 | -0,31% | - |
| 10.09.2026 | 24,80 | 25,13 | 24,48 | 24,48 | -1,21% | 381,00 |
| 09.09.2026 | 25,03 | 25,33 | 24,63 | 24,78 | -1,10% | 700,00 |
| 08.09.2026 | 24,88 | 25,08 | 24,68 | 25,05 | 0,70% | 103,00 |
| 07.09.2026 | 25,30 | 25,63 | 24,80 | 24,88 | -1,00% | 2.493,00 |
| 04.09.2026 | 24,88 | 25,58 | 24,65 | 25,13 | 1,31% | 56,00 |
| 03.09.2026 | 24,03 | 25,05 | 23,88 | 24,80 | 3,12% | 470,00 |
| 02.09.2026 | 24,58 | 24,85 | 23,70 | 24,05 | -3,02% | 935,00 |
| 01.09.2026 | 25,85 | 26,05 | 24,50 | 24,80 | -4,52% | 2.248,00 |
| 31.08.2026 | 26,70 | 26,98 | 25,78 | 25,98 | -5,80% | 290,00 |
| 28.08.2026 | 27,70 | 27,75 | 27,55 | 27,58 | 2,80% | - |
| 27.08.2026 | 26,83 | 26,95 | 26,83 | 26,83 | -0,37% | 185,00 |
| 26.08.2026 | 26,90 | 26,93 | 26,88 | 26,93 | 2,57% | - |
| 25.08.2026 | 25,83 | 26,33 | 25,58 | 26,25 | 0,67% | - |
| 24.08.2026 | 26,00 | 26,08 | 25,85 | 26,08 | -0,29% | - |
| 21.08.2026 | 26,35 | 26,73 | 25,50 | 26,15 | -2,79% | 2.222,00 |
| 20.08.2026 | 25,75 | 26,98 | 25,73 | 26,90 | 2,38% | 249,00 |
| 19.08.2026 | 26,38 | 26,43 | 26,25 | 26,28 | -0,38% | - |
| 18.08.2026 | 26,28 | 26,38 | 26,20 | 26,38 | 0,29% | - |
| 17.08.2026 | 26,45 | 26,75 | 25,20 | 26,30 | 0,19% | 6.596,00 |
| 14.08.2026 | 29,83 | 29,83 | 26,15 | 26,25 | -12,28% | 18.529,00 |
| 13.08.2026 | 34,95 | 35,30 | 29,58 | 29,93 | -13,70% | 12.390,00 |
| 12.08.2026 | 34,53 | 34,68 | 34,50 | 34,68 | -0,64% | - |
| 11.08.2026 | 34,75 | 35,00 | 34,73 | 34,90 | 0,14% | 150,00 |
| 10.08.2026 | 34,88 | 35,23 | 34,55 | 34,85 | -0,64% | 61,00 |
| 07.08.2026 | 35,08 | 35,38 | 34,75 | 35,08 | 0,72% | 29,00 |
| 06.08.2026 | 34,63 | 35,33 | 34,60 | 34,83 | -2,04% | - |
| 05.08.2026 | 36,00 | 37,20 | 35,25 | 35,55 | -1,46% | 731,00 |
| 04.08.2026 | 35,03 | 36,13 | 35,03 | 36,08 | 4,64% | 150,00 |
| 03.08.2026 | 34,45 | 34,63 | 34,38 | 34,48 | 0,80% | 288,00 |
| 31.07.2026 | 34,38 | 34,93 | 33,63 | 34,20 | -0,07% | 621,00 |
| 30.07.2026 | 33,93 | 34,45 | 33,90 | 34,23 | -1,01% | 300,00 |
| 29.07.2026 | 33,43 | 34,70 | 33,43 | 34,58 | 2,60% | 5.475,00 |
| 28.07.2026 | 34,50 | 35,25 | 33,18 | 33,70 | -5,54% | 132,00 |
| 27.07.2026 | 35,68 | 35,75 | 35,33 | 35,68 | -0,63% | 370,00 |
| 24.07.2026 | 36,05 | 36,05 | 35,83 | 35,90 | -1,64% | - |
| 23.07.2026 | 36,63 | 36,63 | 36,45 | 36,50 | 0,07% | - |
| 22.07.2026 | 36,45 | 36,48 | 36,40 | 36,48 | 0,14% | - |
| 21.07.2026 | 36,38 | 36,70 | 36,23 | 36,43 | 1,75% | - |
| 20.07.2026 | 35,78 | 35,85 | 35,65 | 35,80 | -1,04% | 1,00 |
| 17.07.2026 | 35,95 | 36,25 | 35,90 | 36,18 | -2,69% | - |
| 16.07.2026 | 36,53 | 37,23 | 36,45 | 37,18 | 1,85% | - |
| 15.07.2026 | 36,45 | 37,05 | 36,03 | 36,50 | -0,41% | - |
| 14.07.2026 | 35,63 | 37,15 | 35,38 | 36,65 | 2,59% | 858,00 |
| 13.07.2026 | 36,35 | 36,35 | 35,45 | 35,73 | 0,14% | - |
| 10.07.2026 | 36,73 | 36,78 | 35,48 | 35,68 | -4,16% | 6.599,00 |
| 09.07.2026 | 37,30 | 37,43 | 37,23 | 37,23 | 1,36% | - |
| 08.07.2026 | 36,75 | 36,88 | 36,15 | 36,73 | -1,80% | 500,00 |
| 07.07.2026 | 37,35 | 37,48 | 37,10 | 37,40 | 0,34% | - |
| 06.07.2026 | 37,53 | 37,65 | 36,70 | 37,28 | -0,73% | 717,00 |
| 03.07.2026 | 37,23 | 37,90 | 36,80 | 37,55 | 1,56% | 892,00 |
| 02.07.2026 | 37,30 | 37,63 | 36,38 | 36,98 | -2,18% | 571,00 |
| 01.07.2026 | 39,05 | 39,35 | 37,78 | 37,80 | -0,20% | 358,00 |
| 30.06.2026 | 37,65 | 37,90 | 37,55 | 37,88 | -0,07% | - |
| 29.06.2026 | 36,38 | 38,10 | 36,13 | 37,90 | 3,84% | 1.078,00 |
| 26.06.2026 | 37,08 | 37,08 | 35,78 | 36,50 | -1,02% | 279,00 |
| 25.06.2026 | 38,75 | 39,00 | 36,58 | 36,88 | -5,63% | 974,00 |
| 24.06.2026 | 39,58 | 40,03 | 38,45 | 39,08 | 0,32% | 915,00 |
| 23.06.2026 | 41,88 | 42,03 | 37,85 | 38,95 | -7,81% | 1.124,00 |
| 22.06.2026 | 41,25 | 42,40 | 41,20 | 42,25 | 2,18% | 25,00 |
| 19.06.2026 | 39,83 | 42,23 | 39,53 | 41,35 | 2,99% | 1.159,00 |
| 18.06.2026 | 39,80 | 41,20 | 39,73 | 40,15 | 0,31% | - |
| 17.06.2026 | 39,88 | 40,05 | 39,73 | 40,03 | 0,57% | - |
| 16.06.2026 | 40,13 | 40,78 | 39,30 | 39,80 | -3,81% | 758,00 |
| 15.06.2026 | 40,73 | 41,48 | 40,70 | 41,38 | 0,12% | - |