48,775€
-6,29%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 52,45 | 52,60 | 48,45 | 48,90 | -6,05% | 3.642,00 |
| 14.08.2025 | 47,15 | 53,40 | 46,78 | 52,05 | 10,10% | 3.920,00 |
| 13.08.2025 | 48,23 | 48,38 | 46,73 | 47,28 | -1,97% | 621,00 |
| 12.08.2025 | 47,68 | 48,28 | 47,25 | 48,23 | 1,15% | 2.093,00 |
| 11.08.2025 | 49,18 | 49,95 | 46,80 | 47,68 | -3,05% | 950,00 |
| 08.08.2025 | 48,53 | 49,55 | 48,15 | 49,18 | 1,44% | 319,00 |
| 07.08.2025 | 47,75 | 49,10 | 47,68 | 48,48 | 1,52% | 274,00 |
| 06.08.2025 | 48,65 | 48,93 | 47,30 | 47,75 | -1,55% | 773,00 |
| 05.08.2025 | 48,33 | 49,15 | 47,95 | 48,50 | 0,47% | 288,00 |
| 04.08.2025 | 47,88 | 48,70 | 47,63 | 48,28 | 0,16% | 700,00 |
| 01.08.2025 | 49,63 | 49,63 | 47,60 | 48,20 | -2,82% | 2.783,00 |
| 31.07.2025 | 49,73 | 50,13 | 49,08 | 49,60 | -0,20% | 133,00 |
| 30.07.2025 | 50,45 | 50,55 | 49,38 | 49,70 | -1,58% | 904,00 |
| 29.07.2025 | 52,25 | 52,25 | 50,20 | 50,50 | -3,26% | 1.004,00 |
| 28.07.2025 | 51,60 | 52,95 | 50,25 | 52,20 | 1,36% | 792,00 |
| 25.07.2025 | 50,35 | 52,10 | 50,00 | 51,50 | 2,18% | 1.495,00 |
| 24.07.2025 | 49,65 | 51,60 | 49,48 | 50,40 | 1,51% | 1.944,00 |
| 23.07.2025 | 47,13 | 49,93 | 47,13 | 49,65 | 5,36% | 2.813,00 |
| 22.07.2025 | 47,83 | 48,00 | 46,55 | 47,13 | -1,62% | 544,00 |
| 21.07.2025 | 48,33 | 48,90 | 47,68 | 47,90 | -0,83% | 663,00 |
| 18.07.2025 | 48,18 | 48,88 | 47,65 | 48,30 | 0,36% | 2.502,00 |
| 17.07.2025 | 46,88 | 48,53 | 46,63 | 48,13 | 2,89% | 1.536,00 |
| 16.07.2025 | 48,68 | 48,75 | 45,98 | 46,78 | -3,56% | 3.025,00 |
| 15.07.2025 | 45,85 | 48,85 | 44,60 | 48,50 | 5,15% | 6.286,00 |
| 14.07.2025 | 46,63 | 46,98 | 44,10 | 46,13 | -1,91% | 1.943,00 |
| 11.07.2025 | 47,85 | 47,85 | 46,63 | 47,03 | -1,72% | 777,00 |
| 10.07.2025 | 47,93 | 48,65 | 47,25 | 47,85 | -0,47% | 830,00 |
| 09.07.2025 | 46,05 | 48,30 | 46,00 | 48,08 | 4,17% | 1.528,00 |
| 08.07.2025 | 45,85 | 47,05 | 45,65 | 46,15 | 0,60% | 1.914,00 |
| 07.07.2025 | 46,33 | 46,83 | 0,00 | 45,88 | -0,97% | 2.443,00 |
| 04.07.2025 | 46,33 | 46,85 | 46,05 | 46,33 | 0,00% | 223,00 |
| 03.07.2025 | 45,93 | 46,83 | 44,13 | 46,33 | 0,82% | 907,00 |
| 02.07.2025 | 43,88 | 46,28 | 43,78 | 45,95 | 4,85% | 778,00 |
| 01.07.2025 | 44,20 | 44,25 | 43,30 | 43,83 | -1,46% | - |
| 30.06.2025 | 42,75 | 44,50 | 42,75 | 44,48 | 4,04% | - |
| 27.06.2025 | 42,60 | 43,20 | 42,33 | 42,75 | 0,29% | - |
| 26.06.2025 | 42,45 | 43,68 | 42,20 | 42,63 | 0,47% | - |
| 25.06.2025 | 43,23 | 43,53 | 41,85 | 42,43 | -1,62% | - |
| 24.06.2025 | 43,85 | 43,85 | 0,00 | 43,13 | 3,11% | 1.583,00 |
| 23.06.2025 | 41,90 | 42,45 | 41,35 | 41,83 | -1,82% | 430,00 |
| 20.06.2025 | 43,28 | 43,88 | 42,38 | 42,60 | -1,16% | 79,00 |
| 19.06.2025 | 43,33 | 43,33 | 41,98 | 43,10 | 0,58% | 316,00 |
| 18.06.2025 | 44,10 | 44,30 | 42,55 | 42,85 | -2,83% | 794,00 |
| 17.06.2025 | 44,28 | 44,35 | 44,08 | 44,10 | -1,34% | - |
| 16.06.2025 | 43,55 | 45,38 | 43,43 | 44,70 | 2,64% | 702,00 |
| 13.06.2025 | 44,13 | 44,88 | 42,88 | 43,55 | -2,84% | 829,00 |
| 12.06.2025 | 45,73 | 45,75 | 44,08 | 44,83 | -0,44% | 501,00 |
| 11.06.2025 | 44,05 | 46,38 | 44,05 | 45,03 | 1,87% | 2.018,00 |
| 10.06.2025 | 42,68 | 45,18 | 42,35 | 44,20 | 3,45% | 1.841,00 |
| 09.06.2025 | 43,05 | 43,38 | 42,38 | 42,73 | -0,75% | 110,00 |
| 06.06.2025 | 43,00 | 43,20 | 42,68 | 43,05 | 0,17% | 120,00 |
| 05.06.2025 | 42,70 | 43,58 | 42,68 | 42,98 | 0,59% | 390,00 |
| 04.06.2025 | 42,43 | 44,15 | 41,80 | 42,73 | 0,77% | 925,00 |
| 03.06.2025 | 43,15 | 43,18 | 41,95 | 42,40 | -2,02% | 486,00 |
| 02.06.2025 | 42,70 | 43,70 | 41,80 | 43,28 | 1,35% | 1.216,00 |
| 30.05.2025 | 43,13 | 43,33 | 42,33 | 42,70 | -0,99% | 321,00 |
| 29.05.2025 | 43,25 | 43,93 | 42,30 | 43,13 | -0,52% | 390,00 |
| 28.05.2025 | 43,95 | 44,50 | 42,83 | 43,35 | -1,70% | 312,00 |
| 27.05.2025 | 44,25 | 44,43 | 43,38 | 44,10 | -0,40% | 100,00 |
| 26.05.2025 | 43,38 | 44,38 | 43,05 | 44,28 | 3,33% | 189,00 |
| 23.05.2025 | 43,70 | 43,73 | 42,08 | 42,85 | -1,95% | 458,00 |
| 22.05.2025 | 44,30 | 44,35 | 42,75 | 43,70 | -1,30% | 88,00 |
| 21.05.2025 | 45,25 | 45,80 | 43,65 | 44,28 | -2,26% | 725,00 |
| 20.05.2025 | 44,83 | 46,23 | 43,68 | 45,30 | 1,06% | 203,00 |
| 19.05.2025 | 45,40 | 45,40 | 43,08 | 44,83 | -1,05% | 792,00 |
| 16.05.2025 | 45,40 | 46,43 | 43,25 | 45,30 | 0,00% | 1.660,00 |
| 15.05.2025 | 48,23 | 49,60 | 44,85 | 45,30 | -6,11% | 2.798,00 |
| 14.05.2025 | 48,40 | 49,43 | 48,10 | 48,25 | -0,41% | 14,00 |
| 13.05.2025 | 49,50 | 49,65 | 48,20 | 48,45 | -1,62% | 50,00 |
| 12.05.2025 | 48,35 | 49,78 | 47,85 | 49,25 | 3,47% | 917,00 |
| 09.05.2025 | 46,58 | 48,83 | 46,48 | 47,60 | 2,09% | 1.006,00 |
| 08.05.2025 | 47,08 | 47,28 | 45,70 | 46,63 | -0,96% | 435,00 |
| 07.05.2025 | 47,23 | 47,78 | 46,28 | 47,08 | -0,37% | 449,00 |
| 06.05.2025 | 47,50 | 48,03 | 45,23 | 47,25 | -0,79% | 885,00 |
| 05.05.2025 | 45,00 | 48,58 | 44,75 | 47,63 | 5,66% | 1.883,00 |
| 02.05.2025 | 42,68 | 45,20 | 42,05 | 45,08 | 6,31% | 1.555,00 |
| 30.04.2025 | 43,15 | 43,50 | 41,65 | 42,40 | -1,91% | 1.140,00 |
| 29.04.2025 | 43,10 | 43,48 | 42,25 | 43,23 | 0,35% | 592,00 |
| 28.04.2025 | 43,05 | 44,15 | 42,55 | 43,08 | 0,00% | - |
| 25.04.2025 | 41,85 | 43,13 | 41,83 | 43,08 | 2,87% | 386,00 |
| 24.04.2025 | 43,33 | 43,38 | 41,73 | 41,88 | -3,40% | 1.940,00 |
| 23.04.2025 | 44,23 | 44,28 | 42,75 | 43,35 | -0,40% | 35,00 |
| 22.04.2025 | 43,58 | 44,00 | 42,73 | 43,53 | -1,14% | - |
| 17.04.2025 | 44,63 | 44,73 | 43,83 | 44,03 | -0,17% | 500,00 |
| 16.04.2025 | 44,78 | 44,88 | 43,80 | 44,10 | -2,16% | 670,00 |
| 15.04.2025 | 43,48 | 45,20 | 42,98 | 45,08 | 3,68% | 951,00 |
| 14.04.2025 | 41,00 | 43,68 | 41,00 | 43,48 | 6,04% | 2.225,00 |
| 11.04.2025 | 41,33 | 42,05 | 39,65 | 41,00 | -0,79% | 342,00 |
| 10.04.2025 | 43,23 | 44,10 | 40,63 | 41,33 | -4,95% | 410,00 |
| 09.04.2025 | 39,40 | 43,63 | 38,33 | 43,48 | 8,35% | 2.165,00 |
| 08.04.2025 | 41,28 | 42,28 | 39,85 | 40,13 | -2,79% | 1.909,00 |
| 07.04.2025 | 40,03 | 43,13 | 36,78 | 41,28 | 2,87% | 5.045,00 |
| 04.04.2025 | 42,78 | 42,85 | 38,80 | 40,13 | -6,03% | 2.617,00 |
| 03.04.2025 | 43,13 | 43,90 | 40,63 | 42,70 | -1,21% | 5.632,00 |
| 02.04.2025 | 45,48 | 45,63 | 42,65 | 43,23 | -5,21% | 2.393,00 |
| 01.04.2025 | 47,35 | 48,05 | 44,88 | 45,60 | -3,70% | 776,00 |
| 31.03.2025 | 50,75 | 50,75 | 45,93 | 47,35 | -6,33% | 1.205,00 |
| 28.03.2025 | 59,15 | 59,25 | 49,80 | 50,55 | -14,83% | 3.954,00 |
| 27.03.2025 | 60,20 | 60,50 | 58,70 | 59,35 | -1,41% | 411,00 |
| 26.03.2025 | 59,40 | 63,00 | 58,85 | 60,20 | 1,43% | 337,00 |