42,550€
-0,58%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 42,05 | 42,65 | 42,05 | 42,40 | -0,93% | 170,00 |
| 20.02.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | 50,00 |
| 19.02.2025 | 42,60 | 43,10 | 42,60 | 43,00 | 0,47% | 189,00 |
| 18.02.2025 | 42,60 | 42,80 | 42,60 | 42,80 | 0,71% | 150,00 |
| 17.02.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,83% | 50,00 |
| 14.02.2025 | 41,50 | 42,55 | 41,50 | 42,15 | 1,93% | 269,00 |
| 13.02.2025 | 42,30 | 42,30 | 41,35 | 41,35 | -3,27% | 120,00 |
| 12.02.2025 | 42,75 | 42,75 | 42,75 | 42,75 | 0,12% | - |
| 11.02.2025 | 44,35 | 44,35 | 42,70 | 42,70 | -5,11% | 446,00 |
| 10.02.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,93% | 50,00 |
| 07.02.2025 | 44,15 | 44,15 | 44,15 | 44,15 | 0,46% | - |
| 06.02.2025 | 43,95 | 43,95 | 43,95 | 43,95 | -1,12% | - |
| 05.02.2025 | 44,40 | 44,45 | 44,40 | 44,45 | 0,00% | 100,00 |
| 04.02.2025 | 44,45 | 44,45 | 44,45 | 44,45 | 0,45% | - |
| 03.02.2025 | 44,25 | 44,25 | 44,25 | 44,25 | 1,72% | - |
| 31.01.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -1,36% | - |
| 30.01.2025 | 43,60 | 44,10 | 43,60 | 44,10 | 0,80% | 29,00 |
| 29.01.2025 | 43,75 | 43,75 | 43,75 | 43,75 | 0,57% | - |
| 28.01.2025 | 43,45 | 43,60 | 43,45 | 43,50 | 1,52% | 250,00 |
| 27.01.2025 | 42,85 | 42,85 | 42,85 | 42,85 | -1,15% | - |
| 24.01.2025 | 42,85 | 43,35 | 42,85 | 43,35 | 2,85% | 40,00 |
| 23.01.2025 | 43,90 | 43,90 | 42,15 | 42,15 | -6,23% | 2.530,00 |
| 22.01.2025 | 46,60 | 46,60 | 44,10 | 44,95 | -4,97% | 305,00 |
| 21.01.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 0,21% | - |
| 20.01.2025 | 47,75 | 47,75 | 47,20 | 47,20 | -2,98% | 50,00 |
| 17.01.2025 | 48,65 | 48,65 | 48,65 | 48,65 | -4,04% | - |
| 16.01.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 5,74% | - |
| 15.01.2025 | 47,95 | 47,95 | 47,95 | 47,95 | -0,52% | - |
| 14.01.2025 | 47,60 | 48,20 | 47,60 | 48,20 | 0,94% | 115,00 |
| 13.01.2025 | 47,75 | 47,75 | 47,75 | 47,75 | -2,05% | - |
| 10.01.2025 | 48,25 | 48,75 | 48,25 | 48,75 | 0,62% | 100,00 |
| 09.01.2025 | 48,85 | 48,85 | 48,45 | 48,45 | -2,12% | 90,00 |
| 08.01.2025 | 51,00 | 51,00 | 49,50 | 49,50 | -2,37% | 302,00 |
| 07.01.2025 | 51,80 | 51,80 | 50,50 | 50,70 | -2,87% | 176,00 |
| 06.01.2025 | 50,60 | 52,20 | 50,60 | 52,20 | 5,03% | 45,00 |
| 03.01.2025 | 50,40 | 50,70 | 49,70 | 49,70 | -2,93% | 535,00 |
| 02.01.2025 | 49,10 | 51,20 | 49,10 | 51,20 | 6,78% | 480,00 |
| 30.12.2024 | 47,95 | 47,95 | 47,95 | 47,95 | 0,00% | - |
| 27.12.2024 | 47,40 | 47,95 | 47,40 | 47,95 | 0,10% | 60,00 |
| 23.12.2024 | 47,50 | 47,90 | 47,05 | 47,90 | 1,81% | 97,00 |
| 20.12.2024 | 47,05 | 47,05 | 47,05 | 47,05 | -0,53% | - |
| 19.12.2024 | 47,45 | 47,45 | 47,30 | 47,30 | 1,83% | 50,00 |
| 18.12.2024 | 45,80 | 46,45 | 45,80 | 46,45 | -1,69% | 50,00 |
| 17.12.2024 | 46,90 | 47,25 | 46,90 | 47,25 | -2,07% | 50,00 |
| 16.12.2024 | 48,25 | 48,25 | 48,25 | 48,25 | -1,53% | - |
| 13.12.2024 | 48,60 | 49,00 | 48,60 | 49,00 | -0,10% | 40,00 |
| 12.12.2024 | 48,95 | 49,05 | 48,95 | 49,05 | -0,81% | 100,00 |
| 11.12.2024 | 49,30 | 49,45 | 48,00 | 49,45 | 0,00% | 37,00 |
| 10.12.2024 | 48,95 | 49,50 | 48,95 | 49,45 | 3,02% | 400,00 |
| 09.12.2024 | 46,15 | 48,85 | 46,15 | 48,00 | 2,45% | 152,00 |
| 06.12.2024 | 43,00 | 46,85 | 43,00 | 46,85 | 8,32% | 171,00 |
| 05.12.2024 | 41,90 | 43,35 | 41,90 | 43,25 | 2,49% | 743,00 |
| 04.12.2024 | 40,45 | 42,20 | 38,65 | 42,20 | 2,55% | 550,00 |
| 03.12.2024 | 41,40 | 41,40 | 41,15 | 41,15 | -1,67% | 150,00 |
| 02.12.2024 | 42,15 | 42,15 | 41,85 | 41,85 | -0,48% | 120,00 |
| 29.11.2024 | 42,05 | 42,05 | 42,05 | 42,05 | 0,72% | - |
| 28.11.2024 | 41,75 | 41,75 | 41,75 | 41,75 | -0,24% | - |
| 27.11.2024 | 41,50 | 41,85 | 41,50 | 41,85 | -3,24% | 25,00 |
| 26.11.2024 | 43,05 | 43,70 | 43,05 | 43,25 | -0,80% | 39,00 |
| 25.11.2024 | 40,60 | 43,60 | 40,60 | 43,60 | 8,19% | 135,00 |
| 22.11.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -2,07% | - |
| 21.11.2024 | 41,15 | 41,15 | 41,15 | 41,15 | 1,48% | - |
| 20.11.2024 | 39,90 | 40,80 | 39,90 | 40,55 | 0,37% | 130,00 |
| 19.11.2024 | 41,05 | 41,05 | 40,40 | 40,40 | -6,48% | 155,00 |
| 18.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,14% | - |
| 15.11.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,46% | - |
| 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 |