39,875€
-0,37%
Echtzeit-Aktienkurs ENERGIEKONTOR O.N.
Bid:
Ask:
Aktienkurse zur ENERGIEKONTOR O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.06.2026 | 41,23 | 41,70 | 41,08 | 41,33 | 3,31% | 90,00 |
| 11.06.2026 | 40,13 | 40,13 | 39,98 | 40,00 | 0,13% | - |
| 10.06.2026 | 41,38 | 42,60 | 39,70 | 39,95 | -4,82% | 842,00 |
| 09.06.2026 | 42,88 | 43,05 | 41,83 | 41,98 | -2,38% | - |
| 08.06.2026 | 42,90 | 43,55 | 42,60 | 43,00 | -1,71% | - |
| 05.06.2026 | 43,40 | 44,85 | 43,25 | 43,75 | 2,46% | 81,00 |
| 04.06.2026 | 42,15 | 43,55 | 41,93 | 42,70 | 1,85% | 150,00 |
| 03.06.2026 | 45,00 | 45,35 | 41,45 | 41,93 | -7,76% | 2.786,00 |
| 02.06.2026 | 46,93 | 47,23 | 45,03 | 45,45 | -4,52% | 476,00 |
| 01.06.2026 | 45,73 | 47,63 | 45,60 | 47,60 | 3,93% | 336,00 |
| 29.05.2026 | 48,38 | 48,83 | 44,73 | 45,80 | -4,83% | 455,00 |
| 28.05.2026 | 45,38 | 48,98 | 45,38 | 48,13 | 1,64% | 672,00 |
| 27.05.2026 | 48,43 | 48,98 | 47,33 | 47,35 | -3,96% | 515,00 |
| 26.05.2026 | 49,18 | 49,40 | 48,93 | 49,30 | 0,25% | - |
| 25.05.2026 | 50,13 | 50,20 | 48,75 | 49,18 | -0,91% | 565,00 |
| 22.05.2026 | 49,20 | 50,00 | 49,08 | 49,63 | 0,71% | 2.727,00 |
| 21.05.2026 | 49,45 | 50,15 | 48,35 | 49,28 | -0,45% | 510,00 |
| 20.05.2026 | 48,05 | 50,45 | 47,80 | 49,50 | 3,07% | 2.199,00 |
| 19.05.2026 | 48,33 | 50,40 | 48,03 | 48,03 | -1,28% | 1.808,00 |
| 18.05.2026 | 46,20 | 49,25 | 46,20 | 48,65 | 4,12% | 3.214,00 |
| 15.05.2026 | 44,68 | 47,15 | 43,93 | 46,73 | 5,00% | 1.454,00 |
| 14.05.2026 | 44,48 | 44,53 | 44,45 | 44,50 | 1,54% | - |
| 13.05.2026 | 42,90 | 45,73 | 42,88 | 43,83 | -0,79% | 159,00 |
| 12.05.2026 | 43,75 | 44,33 | 43,30 | 44,18 | 0,57% | 169,00 |
| 11.05.2026 | 44,53 | 44,53 | 43,55 | 43,93 | 1,56% | - |
| 08.05.2026 | 43,25 | 44,48 | 42,93 | 43,25 | -0,29% | 414,00 |
| 07.05.2026 | 42,93 | 43,50 | 42,70 | 43,38 | 2,00% | 201,00 |
| 06.05.2026 | 42,90 | 44,28 | 42,10 | 42,53 | -0,87% | 490,00 |
| 05.05.2026 | 41,05 | 43,10 | 41,05 | 42,90 | 3,94% | 828,00 |
| 04.05.2026 | 40,30 | 41,38 | 40,13 | 41,28 | 4,10% | 24,00 |
| 30.04.2026 | 39,83 | 39,83 | 39,55 | 39,65 | -0,31% | - |
| 29.04.2026 | 39,98 | 40,58 | 39,55 | 39,78 | -1,00% | 725,00 |
| 28.04.2026 | 40,13 | 40,68 | 39,75 | 40,18 | -0,86% | 43,00 |
| 27.04.2026 | 39,68 | 40,55 | 39,58 | 40,53 | 1,76% | 200,00 |
| 24.04.2026 | 39,75 | 39,83 | 39,75 | 39,83 | -0,13% | - |
| 23.04.2026 | 39,55 | 39,88 | 39,18 | 39,88 | 0,63% | 218,00 |
| 22.04.2026 | 39,68 | 40,03 | 39,23 | 39,63 | -0,31% | 731,00 |
| 21.04.2026 | 39,65 | 39,75 | 39,38 | 39,75 | 0,63% | - |
| 20.04.2026 | 39,53 | 39,53 | 38,98 | 39,50 | -4,07% | - |
| 17.04.2026 | 41,58 | 42,15 | 41,03 | 41,18 | -0,30% | 988,00 |
| 16.04.2026 | 39,83 | 42,00 | 39,75 | 41,30 | 6,31% | 3.071,00 |
| 15.04.2026 | 38,83 | 38,85 | 38,73 | 38,85 | -0,13% | - |
| 14.04.2026 | 38,58 | 39,50 | 38,48 | 38,90 | 1,17% | 829,00 |
| 13.04.2026 | 37,88 | 38,55 | 37,83 | 38,45 | 2,40% | 251,00 |
| 10.04.2026 | 37,65 | 37,65 | 37,55 | 37,55 | -0,40% | - |
| 09.04.2026 | 37,80 | 37,80 | 37,53 | 37,70 | -0,33% | - |
| 08.04.2026 | 36,05 | 38,60 | 36,05 | 37,83 | 5,95% | 1,00 |
| 07.04.2026 | 35,48 | 36,45 | 34,93 | 35,70 | -0,83% | 16,00 |
| 02.04.2026 | 35,38 | 36,13 | 35,35 | 36,00 | -1,30% | - |
| 01.04.2026 | 38,28 | 39,73 | 35,98 | 36,48 | -5,01% | 886,00 |
| 31.03.2026 | 35,25 | 39,40 | 34,75 | 38,40 | 8,63% | 3.365,00 |
| 30.03.2026 | 34,60 | 35,35 | 34,35 | 35,35 | 2,02% | 126,00 |
| 27.03.2026 | 34,68 | 35,48 | 34,33 | 34,65 | -1,77% | 144,00 |
| 26.03.2026 | 34,75 | 35,63 | 33,70 | 35,28 | 2,25% | 707,00 |
| 25.03.2026 | 33,25 | 35,10 | 33,15 | 34,50 | 3,45% | 71,00 |
| 24.03.2026 | 33,18 | 33,80 | 32,70 | 33,35 | -0,37% | 90,00 |
| 23.03.2026 | 31,18 | 34,13 | 30,25 | 33,48 | 6,69% | 1.071,00 |
| 20.03.2026 | 30,83 | 32,73 | 30,70 | 31,38 | 1,78% | 1.479,00 |
| 19.03.2026 | 32,95 | 33,35 | 29,98 | 30,83 | -8,67% | 3.162,00 |
| 18.03.2026 | 34,35 | 34,70 | 33,70 | 33,75 | -1,53% | - |
| 17.03.2026 | 37,70 | 38,13 | 33,18 | 34,28 | -6,99% | 6.197,00 |
| 16.03.2026 | 37,75 | 37,80 | 36,83 | 36,85 | -1,67% | 59,00 |
| 13.03.2026 | 38,18 | 38,33 | 37,35 | 37,48 | -2,09% | 121,00 |
| 12.03.2026 | 38,33 | 38,68 | 37,73 | 38,28 | -0,33% | 976,00 |
| 11.03.2026 | 38,98 | 39,30 | 38,33 | 38,40 | -1,54% | 200,00 |
| 10.03.2026 | 38,03 | 39,38 | 38,03 | 39,00 | 2,03% | 571,00 |
| 09.03.2026 | 37,10 | 38,25 | 35,95 | 38,23 | 2,96% | 2.298,00 |
| 06.03.2026 | 37,78 | 38,28 | 36,50 | 37,13 | -4,87% | 581,00 |
| 05.03.2026 | 38,90 | 39,48 | 38,03 | 39,03 | 4,21% | 3,00 |
| 04.03.2026 | 37,33 | 37,63 | 36,78 | 37,45 | -0,40% | - |
| 03.03.2026 | 39,08 | 39,08 | 37,08 | 37,60 | -1,18% | 872,00 |
| 02.03.2026 | 38,73 | 39,25 | 37,63 | 38,05 | -2,56% | 408,00 |
| 27.02.2026 | 38,15 | 39,48 | 38,00 | 39,05 | 3,38% | 833,00 |
| 26.02.2026 | 38,15 | 38,18 | 37,63 | 37,78 | -0,26% | - |
| 25.02.2026 | 37,90 | 38,00 | 37,48 | 37,88 | 0,07% | - |
| 24.02.2026 | 37,15 | 38,58 | 37,15 | 37,85 | -0,72% | 9,00 |
| 23.02.2026 | 37,80 | 38,13 | 37,38 | 38,13 | 0,20% | 200,00 |
| 20.02.2026 | 38,70 | 38,88 | 37,78 | 38,05 | -1,68% | 816,00 |
| 19.02.2026 | 39,10 | 39,50 | 38,35 | 38,70 | -1,34% | 27,00 |
| 18.02.2026 | 38,73 | 39,70 | 38,60 | 39,23 | 2,42% | 523,00 |
| 17.02.2026 | 38,00 | 38,73 | 38,00 | 38,30 | 0,39% | 41,00 |
| 16.02.2026 | 38,23 | 38,73 | 38,10 | 38,15 | 1,73% | 350,00 |
| 13.02.2026 | 37,78 | 38,08 | 37,50 | 37,50 | -0,53% | 84,00 |
| 12.02.2026 | 39,28 | 39,80 | 37,28 | 37,70 | -3,89% | 1.465,00 |
| 11.02.2026 | 38,28 | 39,95 | 37,98 | 39,23 | 6,30% | 690,00 |
| 10.02.2026 | 37,08 | 37,63 | 36,83 | 36,90 | -0,67% | 53,00 |
| 09.02.2026 | 37,03 | 37,65 | 35,58 | 37,15 | 1,57% | 754,00 |
| 06.02.2026 | 36,48 | 36,80 | 36,38 | 36,58 | 0,55% | 29,00 |
| 05.02.2026 | 37,85 | 37,93 | 36,33 | 36,38 | -3,32% | 1.113,00 |
| 04.02.2026 | 38,43 | 38,60 | 37,60 | 37,63 | -2,78% | 378,00 |
| 03.02.2026 | 38,43 | 38,88 | 38,13 | 38,70 | 0,72% | 400,00 |
| 02.02.2026 | 37,73 | 38,43 | 37,53 | 38,43 | 1,05% | 1.510,00 |
| 30.01.2026 | 38,48 | 38,95 | 37,88 | 38,03 | -1,62% | 165,00 |
| 29.01.2026 | 38,70 | 39,58 | 38,40 | 38,65 | -0,71% | 2.141,00 |
| 28.01.2026 | 38,93 | 38,93 | 38,88 | 38,93 | 0,32% | 100,00 |
| 27.01.2026 | 38,60 | 38,85 | 38,60 | 38,80 | 3,19% | - |