47,675€
0,05%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 44,88 | 45,18 | 44,30 | 45,03 | 0,22% | 95,00 |
| 06.11.2024 | 46,33 | 47,00 | 44,30 | 44,93 | -3,13% | 360,00 |
| 05.11.2024 | 47,08 | 47,33 | 44,38 | 46,38 | -1,49% | 292,00 |
| 04.11.2024 | 48,95 | 49,00 | 46,95 | 47,08 | -3,83% | 630,00 |
| 01.11.2024 | 48,78 | 49,23 | 48,70 | 48,95 | 0,31% | 40,00 |
| 31.10.2024 | 49,33 | 49,58 | 48,38 | 48,80 | -1,06% | 500,00 |
| 30.10.2024 | 50,25 | 50,40 | 49,18 | 49,33 | -1,94% | 66,00 |
| 29.10.2024 | 50,65 | 50,90 | 49,45 | 50,30 | -0,69% | 86,00 |
| 28.10.2024 | 51,15 | 51,15 | 49,93 | 50,65 | -0,59% | 1.455,00 |
| 25.10.2024 | 51,45 | 51,45 | 50,65 | 50,95 | -0,97% | - |
| 24.10.2024 | 52,35 | 52,35 | 51,25 | 51,45 | -1,72% | 100,00 |
| 23.10.2024 | 50,13 | 52,45 | 50,08 | 52,35 | 4,60% | 390,00 |
| 22.10.2024 | 50,15 | 50,45 | 46,50 | 50,05 | -0,25% | 1.773,00 |
| 21.10.2024 | 50,80 | 50,80 | 49,68 | 50,18 | -1,23% | 70,00 |
| 18.10.2024 | 51,55 | 51,95 | 50,20 | 50,80 | -1,45% | 542,00 |
| 17.10.2024 | 51,40 | 51,95 | 50,95 | 51,55 | 0,29% | 77,00 |
| 16.10.2024 | 51,20 | 51,40 | 50,30 | 51,40 | 0,39% | 126,00 |
| 15.10.2024 | 51,50 | 52,15 | 50,20 | 51,20 | -0,58% | 110,00 |
| 14.10.2024 | 52,50 | 52,80 | 51,25 | 51,50 | -1,72% | 184,00 |
| 11.10.2024 | 52,20 | 53,60 | 51,85 | 52,40 | 0,38% | 166,00 |
| 10.10.2024 | 53,80 | 54,05 | 51,85 | 52,20 | -2,97% | 406,00 |
| 09.10.2024 | 54,35 | 54,50 | 53,60 | 53,80 | -1,01% | 85,00 |
| 08.10.2024 | 55,40 | 55,40 | 53,95 | 54,35 | -1,90% | - |
| 07.10.2024 | 55,70 | 56,10 | 54,75 | 55,40 | -0,36% | 158,00 |
| 04.10.2024 | 55,15 | 56,25 | 54,95 | 55,60 | 0,82% | 200,00 |
| 03.10.2024 | 55,50 | 56,10 | 54,40 | 55,15 | -1,16% | 10,00 |
| 02.10.2024 | 55,95 | 57,20 | 55,20 | 55,80 | -0,27% | 380,00 |
| 01.10.2024 | 57,20 | 57,40 | 55,80 | 55,95 | -2,19% | 46,00 |
| 30.09.2024 | 57,30 | 57,65 | 56,60 | 57,20 | 0,00% | 26,00 |
| 27.09.2024 | 56,40 | 57,30 | 56,30 | 57,20 | 1,60% | 70,00 |
| 26.09.2024 | 55,70 | 57,40 | 55,50 | 56,30 | 1,62% | 350,00 |
| 25.09.2024 | 55,40 | 56,70 | 55,20 | 55,40 | 0,00% | 713,00 |
| 24.09.2024 | 54,90 | 55,60 | 54,65 | 55,40 | 1,47% | 48,00 |
| 23.09.2024 | 55,10 | 55,70 | 54,60 | 54,60 | -0,73% | 170,00 |
| 20.09.2024 | 55,75 | 56,25 | 54,85 | 55,00 | -1,35% | 1.070,00 |
| 19.09.2024 | 56,00 | 56,15 | 55,40 | 55,75 | -0,45% | 250,00 |
| 18.09.2024 | 55,80 | 56,10 | 55,55 | 56,00 | 0,36% | 190,00 |
| 17.09.2024 | 55,45 | 56,15 | 55,30 | 55,80 | 0,63% | 261,00 |
| 16.09.2024 | 55,95 | 56,05 | 55,05 | 55,45 | -0,89% | 187,00 |
| 13.09.2024 | 55,65 | 56,15 | 55,30 | 55,95 | 0,54% | 295,00 |
| 12.09.2024 | 55,45 | 56,55 | 55,30 | 55,65 | 0,36% | 30,00 |
| 11.09.2024 | 55,35 | 56,00 | 54,95 | 55,45 | 0,18% | 45,00 |
| 10.09.2024 | 55,05 | 56,15 | 54,45 | 55,35 | 0,54% | 2,00 |
| 09.09.2024 | 55,40 | 55,85 | 54,35 | 55,05 | -0,45% | 133,00 |
| 06.09.2024 | 56,65 | 57,35 | 55,00 | 55,30 | -2,38% | 10,00 |
| 05.09.2024 | 56,25 | 57,65 | 56,15 | 56,65 | 0,71% | 105,00 |
| 04.09.2024 | 55,15 | 56,45 | 54,55 | 56,25 | 1,26% | - |
| 03.09.2024 | 57,85 | 58,10 | 55,55 | 55,55 | -3,98% | 117,00 |
| 02.09.2024 | 57,65 | 58,85 | 56,80 | 57,85 | 0,17% | 517,00 |
| 30.08.2024 | 56,75 | 58,75 | 56,50 | 57,75 | 1,76% | 145,00 |
| 29.08.2024 | 56,60 | 57,30 | 56,40 | 56,75 | 0,27% | 98,00 |
| 28.08.2024 | 57,65 | 57,85 | 56,25 | 56,60 | -1,82% | 205,00 |
| 27.08.2024 | 57,55 | 58,40 | 57,10 | 57,65 | 0,17% | - |
| 26.08.2024 | 57,95 | 58,55 | 56,90 | 57,55 | -0,78% | 223,00 |
| 23.08.2024 | 56,65 | 58,80 | 56,65 | 58,00 | 2,47% | 335,00 |
| 22.08.2024 | 56,65 | 58,10 | 56,25 | 56,60 | -0,09% | 35,00 |
| 21.08.2024 | 56,75 | 57,30 | 56,35 | 56,65 | -0,18% | 110,00 |
| 20.08.2024 | 58,20 | 58,20 | 56,40 | 56,75 | -2,49% | 155,00 |
| 19.08.2024 | 57,60 | 58,40 | 56,85 | 58,20 | 1,04% | 159,00 |
| 16.08.2024 | 57,00 | 58,35 | 56,80 | 57,60 | 1,05% | 159,00 |
| 15.08.2024 | 57,65 | 57,80 | 55,85 | 57,00 | -1,13% | 145,00 |
| 14.08.2024 | 58,10 | 58,75 | 57,45 | 57,65 | -0,77% | 28,00 |
| 13.08.2024 | 58,20 | 59,30 | 57,80 | 58,10 | -0,17% | 110,00 |
| 12.08.2024 | 60,00 | 60,70 | 58,10 | 58,20 | -2,92% | 278,00 |
| 09.08.2024 | 59,15 | 60,25 | 58,45 | 59,95 | 1,10% | 150,00 |
| 08.08.2024 | 60,15 | 61,00 | 58,60 | 59,30 | -1,25% | 303,00 |
| 07.08.2024 | 59,45 | 61,65 | 58,90 | 60,05 | 2,04% | 621,00 |
| 06.08.2024 | 60,65 | 61,05 | 58,20 | 58,85 | -3,13% | 61,00 |
| 05.08.2024 | 63,25 | 63,25 | 56,70 | 60,75 | -3,80% | 737,00 |