47,800€
1,49%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,90 | 48,05 | 46,75 | 47,80 | 1,49% | 57.951,00 |
| 19.12.2024 | 47,30 | 47,30 | 46,35 | 47,10 | -1,67% | 11.791,00 |
| 18.12.2024 | 45,85 | 48,50 | 45,60 | 47,90 | 3,34% | 14.512,00 |
| 17.12.2024 | 47,20 | 47,30 | 46,20 | 46,35 | -0,64% | 13.992,00 |
| 16.12.2024 | 48,00 | 48,05 | 46,25 | 46,65 | -2,91% | 12.009,00 |
| 13.12.2024 | 48,60 | 49,45 | 48,05 | 48,05 | -1,13% | 9.967,00 |
| 12.12.2024 | 48,70 | 49,30 | 48,30 | 48,60 | -0,41% | 11.726,00 |
| 11.12.2024 | 49,25 | 49,25 | 48,15 | 48,80 | -0,71% | 21.844,00 |
| 10.12.2024 | 47,80 | 49,75 | 47,45 | 49,15 | 3,15% | 21.625,00 |
| 09.12.2024 | 46,70 | 49,60 | 46,70 | 47,65 | 4,84% | 50.778,00 |
| 06.12.2024 | 43,20 | 46,40 | 43,20 | 45,45 | 5,45% | 52.024,00 |
| 05.12.2024 | 41,95 | 43,50 | 41,95 | 43,10 | 2,86% | 24.637,00 |
| 04.12.2024 | 40,50 | 43,10 | 38,50 | 41,90 | 3,71% | 53.554,00 |
| 03.12.2024 | 41,45 | 41,60 | 40,20 | 40,40 | -2,53% | 26.195,00 |
| 02.12.2024 | 42,05 | 42,10 | 41,30 | 41,45 | -2,24% | 8.983,00 |
| 29.11.2024 | 42,10 | 42,45 | 42,00 | 42,40 | 1,19% | 13.345,00 |
| 28.11.2024 | 42,25 | 42,75 | 41,90 | 41,90 | -1,53% | 9.009,00 |
| 27.11.2024 | 41,70 | 42,55 | 41,45 | 42,55 | 2,04% | 10.935,00 |
| 26.11.2024 | 43,10 | 43,10 | 41,40 | 41,70 | -5,01% | 13.223,00 |
| 25.11.2024 | 41,00 | 43,90 | 41,00 | 43,90 | 8,13% | 74.779,00 |
| 22.11.2024 | 40,15 | 41,05 | 40,15 | 40,60 | 1,12% | 6.124,00 |
| 21.11.2024 | 40,70 | 40,75 | 39,85 | 40,15 | -1,35% | 5.804,00 |
| 20.11.2024 | 40,50 | 41,35 | 40,40 | 40,70 | 0,99% | 12.114,00 |
| 19.11.2024 | 40,90 | 41,30 | 39,90 | 40,30 | -1,47% | 20.849,00 |
| 18.11.2024 | 43,10 | 43,20 | 40,45 | 40,90 | -4,99% | 26.987,00 |
| 15.11.2024 | 43,20 | 43,55 | 42,55 | 43,05 | -1,49% | 13.803,00 |
| 14.11.2024 | 42,90 | 43,95 | 40,80 | 43,70 | 6,33% | 22.257,00 |
| 13.11.2024 | 41,10 | 41,75 | 41,00 | 41,10 | 0,74% | 15.843,00 |
| 12.11.2024 | 41,90 | 42,00 | 40,65 | 40,80 | -4,34% | 25.719,00 |
| 11.11.2024 | 43,85 | 44,10 | 42,50 | 42,65 | -2,40% | 16.133,00 |
| 08.11.2024 | 44,85 | 45,30 | 43,70 | 43,70 | -2,56% | 12.319,00 |
| 07.11.2024 | 44,40 | 45,20 | 44,40 | 44,85 | 1,01% | 10.715,00 |
| 06.11.2024 | 46,00 | 46,95 | 44,20 | 44,40 | -4,31% | 19.577,00 |
| 05.11.2024 | 47,00 | 47,30 | 44,25 | 46,40 | -1,38% | 58.645,00 |
| 04.11.2024 | 47,50 | 47,85 | 47,00 | 47,05 | -3,68% | 20.094,00 |
| 01.11.2024 | 49,00 | 49,50 | 48,75 | 48,85 | -0,31% | 4.834,00 |
| 31.10.2024 | 49,00 | 49,60 | 48,60 | 49,00 | -0,61% | 11.050,00 |
| 30.10.2024 | 50,00 | 50,30 | 49,30 | 49,30 | -1,40% | 6.268,00 |
| 29.10.2024 | 50,70 | 50,90 | 49,40 | 50,00 | -0,99% | 5.608,00 |
| 28.10.2024 | 50,60 | 50,90 | 49,95 | 50,50 | -0,39% | 6.273,00 |
| 25.10.2024 | 51,10 | 51,20 | 50,60 | 50,70 | -1,36% | 2.773,00 |
| 24.10.2024 | 52,10 | 52,50 | 51,20 | 51,40 | -1,15% | 14.551,00 |
| 23.10.2024 | 50,80 | 52,50 | 50,80 | 52,00 | 3,79% | 13.704,00 |
| 22.10.2024 | 50,00 | 50,30 | 46,70 | 50,10 | 0,30% | 42.715,00 |
| 21.10.2024 | 50,50 | 50,80 | 49,70 | 49,95 | -1,48% | 16.980,00 |
| 18.10.2024 | 51,70 | 52,00 | 50,10 | 50,70 | -0,98% | 14.899,00 |
| 17.10.2024 | 51,40 | 52,00 | 50,80 | 51,20 | 0,20% | 5.303,00 |
| 16.10.2024 | 50,20 | 51,10 | 50,20 | 51,10 | -0,58% | 7.787,00 |
| 15.10.2024 | 51,10 | 51,40 | 50,10 | 51,40 | 0,78% | 25.205,00 |
| 14.10.2024 | 52,50 | 52,70 | 51,00 | 51,00 | -2,86% | 9.508,00 |
| 11.10.2024 | 52,60 | 53,50 | 51,80 | 52,50 | 0,96% | 11.239,00 |
| 10.10.2024 | 53,70 | 53,70 | 51,90 | 52,00 | -3,17% | 10.164,00 |
| 09.10.2024 | 54,60 | 54,60 | 53,50 | 53,70 | -0,37% | 6.166,00 |
| 08.10.2024 | 54,90 | 54,90 | 53,90 | 53,90 | -2,36% | 8.188,00 |
| 07.10.2024 | 55,70 | 56,00 | 54,80 | 55,20 | -0,90% | 7.817,00 |
| 04.10.2024 | 55,40 | 56,20 | 55,00 | 55,70 | 1,46% | 9.095,00 |
| 03.10.2024 | 55,50 | 55,50 | 54,40 | 54,90 | -0,36% | 11.616,00 |
| 02.10.2024 | 56,30 | 56,50 | 55,10 | 55,10 | -1,96% | 4.668,00 |
| 01.10.2024 | 57,50 | 57,50 | 55,90 | 56,20 | -1,40% | 5.321,00 |
| 30.09.2024 | 57,00 | 57,60 | 56,50 | 57,00 | 0,35% | 7.823,00 |
| 27.09.2024 | 56,50 | 56,90 | 56,30 | 56,80 | 0,71% | 4.786,00 |
| 26.09.2024 | 56,00 | 57,50 | 55,70 | 56,40 | 1,62% | 11.828,00 |
| 25.09.2024 | 55,50 | 56,60 | 55,20 | 55,50 | 0,00% | 21.830,00 |
| 24.09.2024 | 54,90 | 55,50 | 54,70 | 55,50 | 2,02% | 7.982,00 |
| 23.09.2024 | 55,30 | 55,30 | 54,40 | 54,40 | -1,09% | 2.959,00 |
| 20.09.2024 | 56,00 | 56,00 | 54,80 | 55,00 | -1,79% | 17.805,00 |
| 19.09.2024 | 55,90 | 56,20 | 55,30 | 56,00 | 0,36% | 13.997,00 |
| 18.09.2024 | 55,70 | 56,00 | 55,60 | 55,80 | -0,36% | 4.974,00 |
| 17.09.2024 | 55,60 | 56,20 | 55,60 | 56,00 | 1,82% | 7.475,00 |
| 16.09.2024 | 55,80 | 55,90 | 54,90 | 55,00 | -2,14% | 6.872,00 |
| 13.09.2024 | 56,00 | 56,20 | 55,40 | 56,20 | 0,90% | 10.256,00 |
| 12.09.2024 | 56,10 | 56,20 | 55,40 | 55,70 | 0,72% | 16.600,00 |
| 11.09.2024 | 55,30 | 55,90 | 54,80 | 55,30 | 0,91% | 5.210,00 |
| 10.09.2024 | 54,50 | 56,10 | 54,50 | 54,80 | 0,18% | 6.552,00 |
| 09.09.2024 | 55,40 | 56,00 | 54,30 | 54,70 | -0,73% | 4.131,00 |
| 06.09.2024 | 57,10 | 57,40 | 55,00 | 55,10 | -2,65% | 5.721,00 |
| 05.09.2024 | 57,00 | 57,80 | 56,40 | 56,60 | 0,71% | 5.887,00 |
| 04.09.2024 | 54,90 | 56,40 | 54,50 | 56,20 | 1,08% | 15.696,00 |
| 03.09.2024 | 57,70 | 58,00 | 55,60 | 55,60 | -3,64% | 6.084,00 |
| 02.09.2024 | 58,00 | 58,70 | 56,70 | 57,70 | -0,17% | 5.887,00 |
| 30.08.2024 | 56,80 | 58,80 | 56,60 | 57,80 | 1,76% | 7.235,00 |
| 29.08.2024 | 56,40 | 57,30 | 56,30 | 56,80 | 0,89% | 4.974,00 |
| 28.08.2024 | 57,70 | 57,80 | 56,30 | 56,30 | -2,43% | 4.857,00 |
| 27.08.2024 | 58,00 | 58,40 | 57,50 | 57,70 | 0,87% | 5.112,00 |
| 26.08.2024 | 58,70 | 58,70 | 56,80 | 57,20 | -1,72% | 4.903,00 |
| 23.08.2024 | 57,00 | 58,90 | 56,80 | 58,20 | 3,01% | 7.835,00 |
| 22.08.2024 | 57,20 | 58,10 | 56,30 | 56,50 | -0,53% | 10.656,00 |
| 21.08.2024 | 56,30 | 57,30 | 56,30 | 56,80 | 0,71% | 4.201,00 |
| 20.08.2024 | 57,40 | 57,80 | 56,30 | 56,40 | -1,40% | 7.130,00 |
| 19.08.2024 | 58,00 | 58,00 | 56,70 | 57,20 | -0,52% | 6.214,00 |
| 16.08.2024 | 56,50 | 58,30 | 56,50 | 57,50 | 1,41% | 4.729,00 |
| 15.08.2024 | 57,80 | 57,80 | 55,80 | 56,70 | -1,39% | 9.212,00 |
| 14.08.2024 | 59,00 | 59,00 | 57,50 | 57,50 | -1,37% | 5.020,00 |
| 13.08.2024 | 59,40 | 59,40 | 57,80 | 58,30 | -0,34% | 6.740,00 |
| 12.08.2024 | 60,30 | 60,80 | 58,50 | 58,50 | -2,34% | 5.789,00 |
| 09.08.2024 | 59,80 | 60,30 | 58,20 | 59,90 | 0,17% | 13.718,00 |
| 08.08.2024 | 60,80 | 60,80 | 59,60 | 59,80 | -0,99% | 1.993,00 |
| 07.08.2024 | 59,00 | 61,70 | 59,00 | 60,40 | 2,90% | 20.834,00 |
| 06.08.2024 | 59,90 | 60,90 | 58,00 | 58,70 | -2,00% | 8.452,00 |
| 05.08.2024 | 62,50 | 62,50 | 56,40 | 59,90 | -5,07% | 32.269,00 |