42,525€
-0,87%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 42,50 | 42,50 | 42,05 | 42,50 | -0,93% | - |
| 02.04.2025 | 45,35 | 45,35 | 42,90 | 42,90 | -6,94% | 12,00 |
| 01.04.2025 | 47,20 | 47,35 | 46,10 | 46,10 | -1,71% | 310,00 |
| 31.03.2025 | 50,10 | 50,70 | 46,80 | 46,90 | -6,76% | 647,00 |
| 28.03.2025 | 56,90 | 56,90 | 49,70 | 50,30 | -15,75% | 1.116,00 |
| 27.03.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 0,00% | - |
| 26.03.2025 | 59,00 | 60,70 | 59,00 | 59,70 | 1,70% | 1.210,00 |
| 25.03.2025 | 57,00 | 59,00 | 57,00 | 58,70 | 2,62% | 244,00 |
| 24.03.2025 | 57,20 | 57,60 | 57,20 | 57,20 | 0,35% | 445,00 |
| 21.03.2025 | 55,20 | 57,00 | 55,20 | 57,00 | 2,15% | 175,00 |
| 20.03.2025 | 59,90 | 59,90 | 55,80 | 55,80 | -8,82% | 583,00 |
| 19.03.2025 | 61,00 | 61,20 | 61,00 | 61,20 | -1,13% | 49,00 |
| 18.03.2025 | 60,60 | 61,90 | 59,00 | 61,90 | 0,16% | 920,00 |
| 17.03.2025 | 49,55 | 63,90 | 49,55 | 61,80 | 25,99% | 2.915,00 |
| 14.03.2025 | 50,10 | 50,10 | 48,95 | 49,05 | -3,44% | 120,00 |
| 13.03.2025 | 53,00 | 53,00 | 50,80 | 50,80 | -3,61% | 100,00 |
| 12.03.2025 | 48,90 | 52,70 | 48,90 | 52,70 | 7,01% | 133,00 |
| 11.03.2025 | 47,90 | 49,25 | 47,90 | 49,25 | 4,12% | 250,00 |
| 10.03.2025 | 46,65 | 47,30 | 46,00 | 47,30 | 4,65% | 90,00 |
| 07.03.2025 | 45,95 | 45,95 | 45,15 | 45,20 | -1,09% | 653,00 |
| 06.03.2025 | 45,60 | 46,05 | 45,60 | 45,70 | 5,54% | 250,00 |
| 05.03.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 0,46% | - |
| 04.03.2025 | 44,10 | 44,10 | 43,00 | 43,10 | 0,23% | 87,00 |
| 03.03.2025 | 44,20 | 44,25 | 43,00 | 43,00 | -1,26% | 85,00 |
| 28.02.2025 | 44,05 | 44,15 | 43,50 | 43,55 | 0,11% | 77,00 |
| 27.02.2025 | 43,30 | 43,50 | 43,30 | 43,50 | 2,11% | 250,00 |
| 26.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,70% | - |
| 25.02.2025 | 42,95 | 43,40 | 42,70 | 42,90 | 0,00% | 685,00 |
| 24.02.2025 | 42,15 | 42,90 | 42,15 | 42,90 | 1,18% | 60,00 |
| 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% | - |