30,850€
0,08%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 30,83 | 30,85 | 30,83 | 30,85 | 0,08% | - |
| 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% | - |
| 26.01.2026 | 37,58 | 37,68 | 37,53 | 37,60 | -0,13% | 110,00 |
| 23.01.2026 | 36,78 | 38,43 | 36,78 | 37,65 | 0,60% | 603,00 |
| 22.01.2026 | 36,58 | 37,95 | 36,35 | 37,43 | 2,53% | 1.167,00 |
| 21.01.2026 | 35,20 | 36,83 | 35,20 | 36,50 | 3,25% | 1.166,00 |
| 20.01.2026 | 37,73 | 37,88 | 35,18 | 35,35 | -6,11% | 3.619,00 |
| 19.01.2026 | 35,85 | 38,00 | 35,05 | 37,65 | 3,36% | 1.116,00 |
| 16.01.2026 | 36,50 | 36,63 | 35,70 | 36,43 | -0,21% | 1.167,00 |
| 15.01.2026 | 36,60 | 36,88 | 35,93 | 36,50 | -0,21% | 472,00 |
| 14.01.2026 | 37,15 | 37,68 | 36,58 | 36,58 | -0,27% | 424,00 |
| 13.01.2026 | 36,65 | 36,73 | 36,63 | 36,68 | -0,27% | 100,00 |
| 12.01.2026 | 36,85 | 36,90 | 36,35 | 36,78 | 0,41% | 620,00 |
| 09.01.2026 | 36,75 | 36,83 | 36,45 | 36,63 | 0,00% | 213,00 |
| 08.01.2026 | 36,85 | 37,00 | 35,93 | 36,63 | -0,48% | 1.451,00 |
| 07.01.2026 | 37,65 | 37,83 | 36,55 | 36,80 | -2,26% | 164,00 |
| 06.01.2026 | 37,28 | 37,75 | 35,65 | 37,65 | 0,67% | 1.475,00 |
| 05.01.2026 | 37,70 | 38,73 | 35,68 | 37,40 | 0,00% | 5.226,00 |
| 02.01.2026 | 35,85 | 38,28 | 35,85 | 37,40 | 4,76% | 2.929,00 |
| 30.12.2025 | 35,60 | 35,95 | 35,58 | 35,70 | 0,21% | 446,00 |
| 29.12.2025 | 33,93 | 35,63 | 33,93 | 35,63 | 5,71% | 4.782,00 |
| 23.12.2025 | 34,15 | 34,45 | 33,70 | 33,70 | -2,32% | 100,00 |
| 22.12.2025 | 34,60 | 34,65 | 34,43 | 34,50 | -0,58% | - |
| 19.12.2025 | 34,80 | 34,98 | 34,20 | 34,70 | 0,87% | 1.894,00 |
| 18.12.2025 | 34,60 | 34,68 | 34,28 | 34,40 | -1,50% | 303,00 |
| 17.12.2025 | 34,80 | 34,93 | 34,73 | 34,93 | 2,19% | - |
| 16.12.2025 | 34,28 | 34,40 | 34,13 | 34,18 | -0,51% | 290,00 |
| 15.12.2025 | 34,88 | 35,15 | 33,95 | 34,35 | -1,86% | 1.470,00 |
| 12.12.2025 | 34,58 | 35,68 | 34,58 | 35,00 | 1,30% | 498,00 |
| 11.12.2025 | 34,33 | 34,78 | 33,90 | 34,55 | 1,17% | 144,00 |
| 10.12.2025 | 32,80 | 34,40 | 32,80 | 34,15 | 3,56% | 357,00 |
| 09.12.2025 | 33,38 | 33,80 | 32,78 | 32,98 | -1,42% | 34,00 |
| 08.12.2025 | 34,50 | 34,50 | 33,23 | 33,45 | -2,90% | 1.295,00 |
| 05.12.2025 | 34,43 | 35,03 | 34,28 | 34,45 | -0,65% | 1.373,00 |
| 04.12.2025 | 34,83 | 34,83 | 34,68 | 34,68 | 1,46% | 20,00 |
| 03.12.2025 | 34,28 | 34,70 | 33,95 | 34,18 | 1,94% | 12,00 |
| 02.12.2025 | 33,60 | 33,60 | 33,53 | 33,53 | -0,52% | - |
| 01.12.2025 | 34,33 | 34,83 | 33,25 | 33,70 | -1,89% | 359,00 |
| 28.11.2025 | 33,53 | 34,65 | 33,38 | 34,35 | 2,23% | 1.066,00 |
| 27.11.2025 | 33,95 | 33,95 | 33,23 | 33,60 | -0,07% | 415,00 |
| 26.11.2025 | 33,18 | 33,88 | 32,85 | 33,63 | 3,78% | 167,00 |
| 25.11.2025 | 32,98 | 33,05 | 32,13 | 32,40 | -1,44% | 421,00 |
| 24.11.2025 | 32,40 | 32,95 | 31,95 | 32,88 | -1,50% | 108,00 |
| 21.11.2025 | 33,35 | 33,38 | 33,30 | 33,38 | -1,48% | - |
| 20.11.2025 | 34,35 | 34,75 | 33,75 | 33,88 | -0,88% | 250,00 |
| 19.11.2025 | 33,93 | 34,93 | 33,80 | 34,18 | -0,80% | 985,00 |
| 18.11.2025 | 35,08 | 35,13 | 34,10 | 34,45 | -2,41% | 92,00 |
| 17.11.2025 | 34,03 | 35,70 | 33,73 | 35,30 | 4,05% | 728,00 |
| 14.11.2025 | 34,38 | 34,73 | 32,28 | 33,93 | -5,37% | 1.366,00 |
| 13.11.2025 | 34,58 | 36,00 | 34,58 | 35,85 | 7,17% | 680,00 |
| 12.11.2025 | 32,90 | 33,75 | 32,43 | 33,45 | 2,53% | 1.175,00 |
| 11.11.2025 | 32,55 | 33,00 | 31,85 | 32,63 | 1,40% | 4.691,00 |
| 10.11.2025 | 31,00 | 32,43 | 30,95 | 32,18 | 2,31% | 685,00 |
| 07.11.2025 | 32,30 | 32,33 | 31,35 | 31,45 | -2,71% | 1.033,00 |
| 06.11.2025 | 31,93 | 33,38 | 31,23 | 32,33 | 1,02% | 6.125,00 |
| 05.11.2025 | 32,63 | 32,65 | 31,63 | 32,00 | -1,31% | 286,00 |
| 04.11.2025 | 33,18 | 33,48 | 32,30 | 32,43 | -3,06% | 387,00 |
| 03.11.2025 | 34,05 | 34,78 | 33,35 | 33,45 | -1,83% | 1.466,00 |
| 31.10.2025 | 35,20 | 35,58 | 33,85 | 34,08 | -5,02% | 4.431,00 |
| 30.10.2025 | 35,85 | 35,98 | 35,68 | 35,88 | -0,21% | - |
| 29.10.2025 | 37,10 | 37,15 | 35,50 | 35,95 | -3,36% | 1.516,00 |
| 28.10.2025 | 37,18 | 37,23 | 36,40 | 37,20 | -0,13% | 1.159,00 |
| 27.10.2025 | 36,98 | 37,48 | 36,98 | 37,25 | 2,41% | 50,00 |