37,350€
-1,84%
Echtzeit-Aktienkurs ENERGIEKONTOR O.N.
Bid:
Ask:
Aktienkurse zur ENERGIEKONTOR O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 37,80 | 37,95 | 37,05 | 37,75 | -0,79% | 17.727,00 |
| 08.04.2026 | 37,90 | 38,90 | 36,65 | 38,05 | 6,43% | 33.381,00 |
| 07.04.2026 | 35,40 | 36,50 | 34,95 | 35,75 | 1,13% | 22.571,00 |
| 02.04.2026 | 35,85 | 35,85 | 34,40 | 35,35 | -2,48% | 36.496,00 |
| 01.04.2026 | 39,40 | 39,60 | 36,00 | 36,25 | -4,86% | 50.281,00 |
| 31.03.2026 | 35,95 | 39,35 | 34,80 | 38,10 | 8,09% | 129.396,00 |
| 30.03.2026 | 34,85 | 35,45 | 34,30 | 35,25 | 1,88% | 35.631,00 |
| 27.03.2026 | 35,20 | 35,30 | 34,00 | 34,60 | -2,26% | 31.544,00 |
| 26.03.2026 | 34,40 | 35,60 | 33,75 | 35,40 | 1,43% | 51.063,00 |
| 25.03.2026 | 34,05 | 35,10 | 34,05 | 34,90 | 4,49% | 29.552,00 |
| 24.03.2026 | 33,80 | 33,80 | 32,70 | 33,40 | -0,30% | 29.812,00 |
| 23.03.2026 | 30,80 | 34,05 | 30,30 | 33,50 | 5,68% | 81.781,00 |
| 20.03.2026 | 31,95 | 32,80 | 31,35 | 31,70 | 4,62% | 70.624,00 |
| 19.03.2026 | 33,10 | 33,10 | 30,10 | 30,30 | -8,87% | 92.439,00 |
| 18.03.2026 | 34,20 | 35,25 | 33,20 | 33,25 | -1,77% | 55.218,00 |
| 17.03.2026 | 38,25 | 38,25 | 33,10 | 33,85 | -11,15% | 195.447,00 |
| 16.03.2026 | 37,70 | 38,35 | 36,80 | 38,10 | 1,74% | 28.811,00 |
| 13.03.2026 | 38,10 | 38,15 | 37,45 | 37,45 | -1,83% | 21.836,00 |
| 12.03.2026 | 38,35 | 38,65 | 38,00 | 38,15 | -1,42% | 9.289,00 |
| 11.03.2026 | 38,70 | 39,35 | 38,40 | 38,70 | -1,28% | 11.770,00 |
| 10.03.2026 | 38,25 | 39,40 | 38,25 | 39,20 | 3,57% | 33.795,00 |
| 09.03.2026 | 36,60 | 38,15 | 36,60 | 37,85 | 0,66% | 22.195,00 |
| 06.03.2026 | 38,00 | 38,20 | 37,20 | 37,60 | 0,67% | 35.265,00 |
| 05.03.2026 | 38,65 | 39,35 | 37,30 | 37,35 | -3,24% | 20.349,00 |
| 04.03.2026 | 37,20 | 39,50 | 37,15 | 38,60 | 3,90% | 38.520,00 |
| 03.03.2026 | 38,60 | 38,60 | 37,05 | 37,15 | -3,38% | 29.829,00 |
| 02.03.2026 | 38,10 | 39,00 | 37,60 | 38,45 | -1,79% | 20.469,00 |
| 27.02.2026 | 38,50 | 39,15 | 38,10 | 39,15 | 2,49% | 21.801,00 |
| 26.02.2026 | 37,95 | 38,20 | 37,65 | 38,20 | 0,39% | 9.922,00 |
| 25.02.2026 | 38,00 | 38,25 | 37,40 | 38,05 | 1,33% | 19.240,00 |
| 24.02.2026 | 37,10 | 38,65 | 37,10 | 37,55 | 1,35% | 21.839,00 |
| 23.02.2026 | 37,90 | 38,45 | 37,05 | 37,05 | -1,59% | 18.952,00 |
| 20.02.2026 | 39,00 | 39,00 | 37,65 | 37,65 | -1,57% | 14.634,00 |
| 19.02.2026 | 39,55 | 39,55 | 38,25 | 38,25 | -2,80% | 18.357,00 |
| 18.02.2026 | 38,65 | 39,50 | 38,65 | 39,35 | 1,81% | 17.443,00 |
| 17.02.2026 | 38,75 | 38,75 | 38,10 | 38,65 | 1,05% | 12.730,00 |
| 16.02.2026 | 38,40 | 38,55 | 38,10 | 38,25 | 0,39% | 9.223,00 |
| 13.02.2026 | 38,35 | 38,35 | 37,30 | 38,10 | 0,79% | 22.111,00 |
| 12.02.2026 | 39,55 | 39,90 | 37,70 | 37,80 | -4,30% | 32.413,00 |
| 11.02.2026 | 38,10 | 40,00 | 37,95 | 39,50 | 3,67% | 60.074,00 |
| 10.02.2026 | 37,35 | 38,30 | 36,80 | 38,10 | 2,14% | 16.935,00 |
| 09.02.2026 | 37,50 | 37,70 | 35,65 | 37,30 | 0,81% | 28.914,00 |
| 06.02.2026 | 36,65 | 37,40 | 36,25 | 37,00 | 0,82% | 17.937,00 |
| 05.02.2026 | 38,30 | 38,30 | 36,40 | 36,70 | -2,52% | 21.533,00 |
| 04.02.2026 | 38,50 | 38,60 | 37,65 | 37,65 | -2,71% | 15.841,00 |
| 03.02.2026 | 38,00 | 38,95 | 38,00 | 38,70 | 1,31% | 13.334,00 |
| 02.02.2026 | 37,95 | 38,35 | 37,50 | 38,20 | -0,39% | 17.219,00 |
| 30.01.2026 | 38,90 | 38,90 | 38,05 | 38,35 | -0,26% | 13.784,00 |
| 29.01.2026 | 39,30 | 39,45 | 38,25 | 38,45 | -1,41% | 21.144,00 |
| 28.01.2026 | 39,00 | 39,20 | 38,45 | 39,00 | 0,39% | 18.872,00 |
| 27.01.2026 | 38,65 | 39,00 | 38,20 | 38,85 | 0,78% | 15.747,00 |
| 26.01.2026 | 37,50 | 38,65 | 36,95 | 38,55 | 2,39% | 22.458,00 |
| 23.01.2026 | 38,00 | 38,45 | 37,40 | 37,65 | -1,31% | 19.064,00 |
| 22.01.2026 | 36,80 | 38,15 | 36,80 | 38,15 | 4,09% | 52.810,00 |
| 21.01.2026 | 35,65 | 36,80 | 35,30 | 36,65 | 4,56% | 26.788,00 |
| 20.01.2026 | 37,70 | 37,70 | 35,05 | 35,05 | -7,64% | 73.435,00 |
| 19.01.2026 | 35,40 | 38,00 | 35,40 | 37,95 | 4,26% | 29.497,00 |
| 16.01.2026 | 36,40 | 36,40 | 35,65 | 36,40 | -0,55% | 22.918,00 |
| 15.01.2026 | 36,80 | 37,00 | 35,90 | 36,60 | 1,10% | 29.723,00 |
| 14.01.2026 | 37,20 | 37,75 | 35,95 | 36,20 | -3,34% | 56.683,00 |
| 13.01.2026 | 36,90 | 37,45 | 36,00 | 37,45 | 2,32% | 21.065,00 |
| 12.01.2026 | 36,60 | 36,75 | 36,30 | 36,60 | 0,14% | 15.819,00 |
| 09.01.2026 | 36,75 | 36,80 | 36,25 | 36,55 | -0,41% | 13.998,00 |
| 08.01.2026 | 36,85 | 36,85 | 35,75 | 36,70 | -0,41% | 31.284,00 |
| 07.01.2026 | 37,80 | 37,80 | 36,20 | 36,85 | -1,86% | 35.759,00 |
| 06.01.2026 | 36,80 | 37,55 | 36,35 | 37,55 | 2,60% | 27.145,00 |
| 05.01.2026 | 38,10 | 38,10 | 35,60 | 36,60 | -3,05% | 87.758,00 |
| 02.01.2026 | 36,35 | 37,75 | 36,35 | 37,75 | 5,59% | 41.559,00 |
| 30.12.2025 | 35,85 | 36,15 | 35,25 | 35,75 | -0,14% | 27.506,00 |
| 29.12.2025 | 33,80 | 36,00 | 33,80 | 35,80 | 5,92% | 46.540,00 |
| 23.12.2025 | 34,15 | 34,20 | 33,60 | 33,80 | -0,59% | 17.079,00 |
| 22.12.2025 | 34,50 | 34,65 | 33,65 | 34,00 | -1,16% | 24.695,00 |
| 19.12.2025 | 34,70 | 34,95 | 34,15 | 34,40 | -1,43% | 33.175,00 |
| 18.12.2025 | 34,65 | 35,20 | 34,30 | 34,90 | 1,90% | 31.344,00 |
| 17.12.2025 | 34,85 | 34,85 | 34,05 | 34,25 | -1,58% | 20.259,00 |
| 16.12.2025 | 33,85 | 34,85 | 33,85 | 34,80 | 2,05% | 18.993,00 |
| 15.12.2025 | 34,95 | 34,95 | 33,90 | 34,10 | -1,73% | 29.315,00 |
| 12.12.2025 | 34,80 | 35,65 | 34,70 | 34,70 | 0,58% | 78.598,00 |
| 11.12.2025 | 34,15 | 34,70 | 33,90 | 34,50 | 1,62% | 24.953,00 |
| 10.12.2025 | 33,20 | 34,00 | 33,10 | 33,95 | 1,80% | 34.288,00 |
| 09.12.2025 | 33,55 | 33,85 | 33,05 | 33,35 | -0,15% | 29.194,00 |
| 08.12.2025 | 34,05 | 34,10 | 33,20 | 33,40 | -2,20% | 23.709,00 |
| 05.12.2025 | 34,65 | 35,05 | 34,00 | 34,15 | -0,73% | 27.855,00 |
| 04.12.2025 | 34,65 | 35,40 | 34,40 | 34,40 | -0,15% | 17.850,00 |
| 03.12.2025 | 34,25 | 34,55 | 33,80 | 34,45 | 0,29% | 21.139,00 |
| 02.12.2025 | 33,90 | 34,65 | 33,85 | 34,35 | 2,08% | 26.454,00 |
| 01.12.2025 | 33,90 | 34,00 | 33,20 | 33,65 | -1,75% | 21.873,00 |
| 28.11.2025 | 33,55 | 34,25 | 33,30 | 34,25 | 2,09% | 17.287,00 |
| 27.11.2025 | 33,40 | 33,90 | 33,25 | 33,55 | 0,60% | 30.851,00 |
| 26.11.2025 | 32,90 | 33,80 | 32,80 | 33,35 | 2,46% | 16.676,00 |
| 25.11.2025 | 32,80 | 32,80 | 32,10 | 32,55 | -0,76% | 22.634,00 |
| 24.11.2025 | 32,45 | 33,00 | 32,20 | 32,80 | 2,50% | 28.534,00 |
| 21.11.2025 | 33,00 | 33,30 | 31,95 | 32,00 | -4,48% | 49.617,00 |
| 20.11.2025 | 34,45 | 34,70 | 33,40 | 33,50 | -1,76% | 47.118,00 |
| 19.11.2025 | 33,90 | 34,95 | 33,90 | 34,10 | 0,29% | 39.187,00 |
| 18.11.2025 | 34,70 | 34,80 | 33,75 | 34,00 | -3,41% | 27.120,00 |
| 17.11.2025 | 33,90 | 35,60 | 33,75 | 35,20 | 3,53% | 47.656,00 |
| 14.11.2025 | 33,30 | 34,00 | 32,25 | 34,00 | -0,87% | 41.804,00 |
| 13.11.2025 | 34,50 | 34,95 | 33,55 | 34,30 | 3,31% | 47.143,00 |
| 12.11.2025 | 32,80 | 33,75 | 32,40 | 33,20 | 2,15% | 51.046,00 |