39,500€
4,36%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 38,30 | 38,90 | 38,30 | 38,90 | 2,77% | 40,00 |
| 26.02.2026 | 37,65 | 37,85 | 37,65 | 37,85 | 1,07% | 200,00 |
| 25.02.2026 | 37,45 | 37,45 | 37,45 | 37,45 | -0,40% | - |
| 24.02.2026 | 37,25 | 37,60 | 37,25 | 37,60 | 0,27% | 10,00 |
| 23.02.2026 | 37,75 | 37,75 | 37,50 | 37,50 | -0,79% | 30,00 |
| 20.02.2026 | 38,65 | 38,65 | 37,80 | 37,80 | -2,20% | 190,00 |
| 19.02.2026 | 39,25 | 39,25 | 38,65 | 38,65 | -2,52% | 198,00 |
| 18.02.2026 | 38,70 | 39,65 | 38,70 | 39,65 | 4,48% | 250,00 |
| 17.02.2026 | 37,95 | 37,95 | 37,95 | 37,95 | -1,68% | - |
| 16.02.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 3,62% | 30,00 |
| 13.02.2026 | 37,25 | 37,25 | 37,25 | 37,25 | -2,23% | - |
| 12.02.2026 | 39,30 | 39,30 | 38,10 | 38,10 | -3,91% | 255,00 |
| 11.02.2026 | 38,25 | 39,75 | 38,25 | 39,65 | 3,66% | 603,00 |
| 10.02.2026 | 36,65 | 38,25 | 36,65 | 38,25 | 2,82% | 6,00 |
| 09.02.2026 | 37,45 | 37,45 | 37,20 | 37,20 | 1,92% | 215,00 |
| 06.02.2026 | 36,30 | 36,50 | 36,30 | 36,50 | 0,55% | 300,00 |
| 05.02.2026 | 37,35 | 37,35 | 36,20 | 36,30 | -3,20% | 2.345,00 |
| 04.02.2026 | 38,25 | 38,45 | 37,50 | 37,50 | -2,85% | 550,00 |
| 03.02.2026 | 38,40 | 38,60 | 38,40 | 38,60 | 1,31% | 145,00 |
| 02.02.2026 | 37,55 | 38,10 | 37,55 | 38,10 | -0,65% | 302,00 |
| 30.01.2026 | 38,65 | 38,65 | 38,35 | 38,35 | -1,54% | 190,00 |
| 29.01.2026 | 38,90 | 39,05 | 38,75 | 38,95 | 0,00% | 95,00 |
| 28.01.2026 | 38,95 | 38,95 | 38,95 | 38,95 | 0,26% | - |
| 27.01.2026 | 38,75 | 38,85 | 38,75 | 38,85 | 0,65% | 120,00 |
| 26.01.2026 | 37,70 | 38,60 | 37,70 | 38,60 | 2,25% | 707,00 |
| 23.01.2026 | 37,70 | 37,75 | 37,70 | 37,75 | 0,53% | 350,00 |
| 22.01.2026 | 36,85 | 37,90 | 36,55 | 37,55 | 3,73% | 935,00 |
| 21.01.2026 | 35,25 | 36,70 | 35,25 | 36,20 | 2,40% | 442,00 |
| 20.01.2026 | 37,70 | 37,70 | 35,20 | 35,35 | -4,97% | 475,00 |
| 19.01.2026 | 35,70 | 37,20 | 35,70 | 37,20 | 2,06% | 205,00 |
| 16.01.2026 | 36,25 | 36,45 | 36,25 | 36,45 | -0,27% | 100,00 |
| 15.01.2026 | 36,55 | 36,55 | 36,55 | 36,55 | -0,41% | - |
| 14.01.2026 | 37,20 | 37,20 | 36,10 | 36,70 | -0,54% | 294,00 |
| 13.01.2026 | 36,65 | 36,90 | 36,30 | 36,90 | 0,54% | 321,00 |
| 12.01.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 0,27% | - |
| 09.01.2026 | 36,65 | 36,65 | 36,55 | 36,60 | 0,41% | 277,00 |
| 08.01.2026 | 36,65 | 36,65 | 36,45 | 36,45 | 0,41% | 500,00 |
| 07.01.2026 | 37,70 | 37,70 | 36,30 | 36,30 | -3,07% | 400,00 |
| 06.01.2026 | 36,90 | 37,45 | 36,80 | 37,45 | 1,22% | 463,00 |
| 05.01.2026 | 38,40 | 38,40 | 37,00 | 37,00 | -1,33% | 81,00 |
| 02.01.2026 | 36,20 | 37,70 | 36,20 | 37,50 | 5,19% | 746,00 |
| 30.12.2025 | 35,75 | 35,80 | 35,60 | 35,65 | 0,14% | 293,00 |
| 29.12.2025 | 34,25 | 35,60 | 34,25 | 35,60 | 5,48% | 615,00 |
| 23.12.2025 | 34,05 | 34,05 | 33,75 | 33,75 | -0,74% | 150,00 |
| 22.12.2025 | 34,30 | 34,30 | 34,00 | 34,00 | -1,73% | 167,00 |
| 19.12.2025 | 34,70 | 34,70 | 34,60 | 34,60 | -1,00% | 23,00 |
| 18.12.2025 | 34,60 | 34,95 | 34,60 | 34,95 | 0,72% | 510,00 |
| 17.12.2025 | 34,75 | 34,75 | 34,70 | 34,70 | -0,29% | 8,00 |
| 16.12.2025 | 34,15 | 34,85 | 34,15 | 34,80 | 1,02% | 270,00 |
| 15.12.2025 | 34,70 | 34,75 | 34,45 | 34,45 | -1,57% | 101,00 |
| 12.12.2025 | 34,70 | 35,00 | 34,70 | 35,00 | 1,74% | 382,00 |
| 11.12.2025 | 34,00 | 34,40 | 34,00 | 34,40 | -1,57% | 80,00 |
| 10.12.2025 | 33,05 | 34,95 | 33,05 | 34,95 | 3,71% | 91,00 |
| 09.12.2025 | 33,50 | 33,70 | 33,50 | 33,70 | -0,88% | 3,00 |
| 08.12.2025 | 34,25 | 34,25 | 34,00 | 34,00 | -3,00% | 30,00 |
| 05.12.2025 | 34,60 | 35,05 | 34,55 | 35,05 | 0,00% | 150,00 |
| 04.12.2025 | 34,50 | 35,05 | 34,50 | 35,05 | 2,49% | 100,00 |
| 03.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,94% | - |
| 02.12.2025 | 33,55 | 33,55 | 33,55 | 33,55 | -2,89% | - |
| 01.12.2025 | 34,55 | 34,55 | 34,55 | 34,55 | 0,14% | - |
| 28.11.2025 | 33,55 | 34,85 | 33,50 | 34,50 | 2,37% | 475,00 |
| 27.11.2025 | 33,75 | 33,75 | 33,70 | 33,70 | -1,46% | 315,00 |
| 26.11.2025 | 32,65 | 34,20 | 32,65 | 34,20 | 4,27% | 140,00 |
| 25.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 24.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,31% | - |
| 21.11.2025 | 32,95 | 32,95 | 32,30 | 32,30 | -4,01% | 340,00 |
| 20.11.2025 | 33,75 | 34,35 | 33,65 | 33,65 | -1,03% | 454,00 |
| 19.11.2025 | 34,00 | 34,25 | 34,00 | 34,00 | -2,44% | 115,00 |
| 18.11.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -2,11% | - |
| 17.11.2025 | 33,75 | 35,60 | 33,75 | 35,60 | 5,48% | 167,00 |
| 14.11.2025 | 34,05 | 34,10 | 33,75 | 33,75 | -2,17% | 340,00 |
| 13.11.2025 | 35,15 | 35,30 | 34,25 | 34,50 | 5,34% | 842,00 |
| 12.11.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -0,46% | - |
| 11.11.2025 | 32,35 | 32,90 | 32,35 | 32,90 | 1,86% | 500,00 |
| 10.11.2025 | 30,95 | 32,30 | 30,95 | 32,30 | 0,78% | 594,00 |
| 07.11.2025 | 32,05 | 32,05 | 32,05 | 32,05 | 0,47% | - |
| 06.11.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -0,16% | - |
| 05.11.2025 | 32,40 | 32,40 | 31,70 | 31,95 | -4,48% | 25,00 |
| 04.11.2025 | 33,45 | 33,45 | 33,45 | 33,45 | 0,00% | - |
| 03.11.2025 | 34,05 | 34,20 | 33,45 | 33,45 | -5,11% | 1.140,00 |
| 31.10.2025 | 35,25 | 35,25 | 35,25 | 35,25 | -1,12% | - |
| 30.10.2025 | 35,50 | 35,65 | 35,50 | 35,65 | -0,56% | 50,00 |
| 29.10.2025 | 36,60 | 36,60 | 35,85 | 35,85 | -1,51% | 20,00 |
| 28.10.2025 | 36,90 | 36,90 | 36,40 | 36,40 | -2,54% | 200,00 |
| 27.10.2025 | 37,35 | 37,35 | 37,35 | 37,35 | 0,95% | 4,00 |
| 24.10.2025 | 38,30 | 38,30 | 36,60 | 37,00 | -5,85% | 250,00 |
| 23.10.2025 | 38,25 | 39,30 | 37,90 | 39,30 | 1,68% | 270,00 |
| 22.10.2025 | 39,15 | 39,15 | 38,65 | 38,65 | -1,28% | 80,00 |
| 21.10.2025 | 39,15 | 39,15 | 38,60 | 39,15 | 0,13% | 217,00 |
| 20.10.2025 | 37,95 | 39,45 | 37,95 | 39,10 | 4,27% | 350,00 |
| 17.10.2025 | 37,75 | 37,75 | 37,20 | 37,50 | -0,13% | 473,00 |
| 16.10.2025 | 37,55 | 37,55 | 37,55 | 37,55 | -0,27% | - |
| 15.10.2025 | 38,20 | 38,20 | 37,50 | 37,65 | -1,44% | 300,00 |
| 14.10.2025 | 38,65 | 38,65 | 38,05 | 38,20 | -1,55% | 470,00 |
| 13.10.2025 | 39,15 | 39,15 | 38,05 | 38,80 | -0,89% | 1.395,00 |
| 10.10.2025 | 41,20 | 41,20 | 38,50 | 39,15 | -8,42% | 1.211,00 |
| 09.10.2025 | 47,00 | 47,00 | 42,75 | 42,75 | -7,37% | 45,00 |
| 08.10.2025 | 46,15 | 46,15 | 46,15 | 46,15 | -3,35% | - |
| 07.10.2025 | 47,75 | 47,75 | 47,75 | 47,75 | 0,00% | - |
| 06.10.2025 | 46,20 | 47,75 | 46,15 | 47,75 | 2,69% | 570,00 |