42,675€
-1,90%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 43,88 | 43,88 | 42,65 | 42,70 | -1,84% | - |
| 14.11.2024 | 42,75 | 43,50 | 41,20 | 43,50 | 1,87% | 140,00 |
| 13.11.2024 | 40,85 | 42,70 | 40,85 | 42,70 | 3,26% | 711,00 |
| 12.11.2024 | 41,85 | 41,85 | 40,90 | 41,35 | -1,55% | 550,00 |
| 11.11.2024 | 43,35 | 43,45 | 42,00 | 42,00 | -6,46% | 243,00 |
| 08.11.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,34% | - |
| 07.11.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 0,11% | - |
| 06.11.2024 | 45,80 | 46,45 | 44,70 | 44,70 | -1,97% | 459,00 |
| 05.11.2024 | 46,90 | 46,90 | 45,60 | 45,60 | -3,18% | 1.585,00 |
| 04.11.2024 | 48,75 | 48,75 | 47,10 | 47,10 | -2,79% | 303,00 |
| 01.11.2024 | 48,45 | 48,45 | 48,45 | 48,45 | -1,32% | - |
| 31.10.2024 | 49,20 | 49,20 | 49,00 | 49,10 | -2,39% | 130,00 |
| 30.10.2024 | 50,30 | 50,30 | 50,30 | 50,30 | 0,20% | - |
| 29.10.2024 | 50,70 | 50,70 | 50,20 | 50,20 | 0,50% | 80,00 |
| 28.10.2024 | 49,95 | 49,95 | 49,95 | 49,95 | -2,06% | 100,00 |
| 25.10.2024 | 51,30 | 51,30 | 51,00 | 51,00 | -1,73% | 22,00 |
| 24.10.2024 | 52,20 | 52,20 | 51,90 | 51,90 | 4,22% | 50,00 |
| 23.10.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 1,63% | - |
| 22.10.2024 | 49,85 | 49,85 | 49,00 | 49,00 | -3,16% | 7,00 |
| 21.10.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -0,39% | - |
| 18.10.2024 | 51,40 | 51,40 | 50,80 | 50,80 | -0,39% | 50,00 |
| 17.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,16% | - |
| 16.10.2024 | 50,50 | 51,60 | 50,50 | 51,60 | 0,39% | 120,00 |
| 15.10.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -1,53% | - |
| 14.10.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 0,77% | - |
| 11.10.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -2,81% | - |
| 10.10.2024 | 53,30 | 53,30 | 53,30 | 53,30 | -1,48% | - |
| 09.10.2024 | 54,10 | 54,10 | 54,10 | 54,10 | -1,46% | - |
| 08.10.2024 | 54,90 | 54,90 | 54,90 | 54,90 | 0,18% | - |
| 07.10.2024 | 55,30 | 55,30 | 54,80 | 54,80 | 0,37% | 245,00 |
| 04.10.2024 | 54,60 | 54,60 | 54,60 | 54,60 | -0,73% | - |
| 03.10.2024 | 55,60 | 55,60 | 55,00 | 55,00 | -1,08% | 20,00 |
| 02.10.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -1,94% | - |
| 01.10.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -0,70% | - |
| 30.09.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 0,53% | 100,00 |
| 27.09.2024 | 56,10 | 56,80 | 56,00 | 56,80 | 2,53% | 250,00 |
| 26.09.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -1,07% | - |
| 25.09.2024 | 55,00 | 56,00 | 55,00 | 56,00 | 3,13% | 50,00 |
| 24.09.2024 | 54,30 | 54,30 | 54,30 | 54,30 | -0,73% | - |
| 23.09.2024 | 55,10 | 55,10 | 54,70 | 54,70 | -0,91% | 50,00 |
| 20.09.2024 | 55,60 | 55,60 | 55,20 | 55,20 | -0,72% | 15,00 |
| 19.09.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -0,18% | - |
| 18.09.2024 | 55,70 | 55,70 | 55,70 | 55,70 | -0,36% | - |
| 17.09.2024 | 55,20 | 55,90 | 55,20 | 55,90 | -0,18% | 10,00 |
| 16.09.2024 | 55,80 | 56,00 | 55,80 | 56,00 | 0,90% | 200,00 |
| 13.09.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -1,07% | - |
| 12.09.2024 | 55,30 | 56,10 | 55,30 | 56,10 | 2,75% | 10,00 |
| 11.09.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 0,00% | - |
| 10.09.2024 | 54,60 | 54,60 | 54,60 | 54,60 | -1,80% | - |
| 09.09.2024 | 55,10 | 55,60 | 55,10 | 55,60 | -2,28% | 60,00 |
| 06.09.2024 | 56,30 | 56,90 | 56,30 | 56,90 | 0,35% | 30,00 |
| 05.09.2024 | 56,30 | 56,70 | 56,30 | 56,70 | 2,72% | 270,00 |
| 04.09.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -4,33% | - |
| 03.09.2024 | 57,70 | 57,70 | 57,70 | 57,70 | 0,70% | - |
| 02.09.2024 | 57,60 | 57,60 | 57,30 | 57,30 | 1,78% | 17,00 |
| 30.08.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 0,00% | - |
| 29.08.2024 | 56,30 | 56,30 | 56,30 | 56,30 | -0,53% | - |
| 28.08.2024 | 57,50 | 57,50 | 56,60 | 56,60 | -1,05% | 170,00 |
| 27.08.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -2,22% | - |
| 26.08.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 3,91% | 25,00 |
| 23.08.2024 | 56,30 | 56,30 | 56,30 | 56,30 | -0,71% | - |
| 22.08.2024 | 56,40 | 56,70 | 56,40 | 56,70 | 0,35% | 80,00 |
| 21.08.2024 | 56,50 | 56,80 | 56,50 | 56,50 | -1,74% | 81,00 |
| 20.08.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -0,17% | - |
| 19.08.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 1,77% | - |
| 16.08.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -1,39% | - |
| 15.08.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -0,17% | - |
| 14.08.2024 | 58,00 | 58,70 | 57,50 | 57,50 | -1,03% | 124,00 |
| 13.08.2024 | 58,10 | 58,10 | 58,10 | 58,10 | -0,68% | 130,00 |
| 12.08.2024 | 59,90 | 59,90 | 58,50 | 58,50 | -1,18% | 78,00 |
| 09.08.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 1,89% | - |
| 08.08.2024 | 60,00 | 60,00 | 58,10 | 58,10 | -3,33% | 620,00 |
| 07.08.2024 | 59,20 | 60,10 | 59,20 | 60,10 | -0,66% | 200,00 |
| 06.08.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 1,85% | - |
| 05.08.2024 | 60,80 | 60,80 | 59,40 | 59,40 | -6,75% | 100,00 |
| 02.08.2024 | 63,70 | 63,70 | 63,70 | 63,70 | -2,15% | - |
| 01.08.2024 | 65,10 | 65,10 | 65,10 | 65,10 | -2,54% | - |
| 31.07.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 2,93% | 300,00 |
| 30.07.2024 | 64,90 | 64,90 | 64,90 | 64,90 | -0,31% | - |
| 29.07.2024 | 65,10 | 65,10 | 65,10 | 65,10 | 0,00% | - |
| 26.07.2024 | 65,10 | 65,10 | 65,10 | 65,10 | 0,93% | - |
| 25.07.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 0,47% | - |
| 24.07.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -1,98% | - |
| 23.07.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -0,76% | - |
| 22.07.2024 | 65,00 | 66,00 | 65,00 | 66,00 | 1,54% | 75,00 |
| 19.07.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,15% | - |
| 18.07.2024 | 64,90 | 64,90 | 64,90 | 64,90 | 0,15% | - |
| 17.07.2024 | 64,80 | 64,80 | 64,80 | 64,80 | -0,31% | - |
| 16.07.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 15.07.2024 | 65,50 | 65,50 | 65,00 | 65,00 | -1,96% | 80,00 |
| 12.07.2024 | 66,30 | 66,30 | 66,30 | 66,30 | -0,75% | - |
| 11.07.2024 | 64,60 | 66,80 | 64,60 | 66,80 | 3,09% | 37,00 |
| 10.07.2024 | 64,40 | 64,80 | 64,40 | 64,80 | 0,47% | 10,00 |
| 09.07.2024 | 65,30 | 65,30 | 64,50 | 64,50 | -1,83% | 630,00 |
| 08.07.2024 | 65,90 | 68,00 | 65,70 | 65,70 | 2,34% | 260,00 |
| 05.07.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 1,10% | - |
| 04.07.2024 | 63,00 | 63,50 | 63,00 | 63,50 | 1,28% | 19,00 |
| 03.07.2024 | 62,20 | 62,70 | 62,20 | 62,70 | 0,97% | 10,00 |
| 02.07.2024 | 62,10 | 62,10 | 62,10 | 62,10 | -0,96% | - |
| 01.07.2024 | 62,70 | 62,70 | 62,70 | 62,70 | -0,32% | - |