22,525€
-2,07%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 22,70 | 23,00 | 22,70 | 23,00 | -0,22% | 100,00 |
| 28.10.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -1,91% | - |
| 27.10.2026 | 23,20 | 23,50 | 23,20 | 23,50 | 3,07% | 30,00 |
| 26.10.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,56% | - |
| 23.10.2026 | 22,50 | 22,60 | 22,45 | 22,45 | -3,02% | 604,00 |
| 22.10.2026 | 23,15 | 23,15 | 23,15 | 23,15 | -0,86% | - |
| 21.10.2026 | 23,35 | 23,35 | 23,35 | 23,35 | 4,24% | 50,00 |
| 20.10.2026 | 22,55 | 22,55 | 22,40 | 22,40 | -4,27% | 30,00 |
| 19.10.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | - |
| 16.10.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | 200,00 |
| 15.10.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,49% | 115,00 |
| 14.10.2026 | 24,10 | 24,10 | 23,55 | 23,55 | -1,05% | 45,00 |
| 13.10.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | 2.000,00 |
| 12.10.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 1,27% | - |
| 09.10.2026 | 23,35 | 23,60 | 23,35 | 23,60 | 1,51% | 254,00 |
| 08.10.2026 | 23,80 | 23,85 | 23,25 | 23,25 | -3,73% | 564,00 |
| 07.10.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -0,62% | - |
| 06.10.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -1,22% | - |
| 05.10.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,20% | - |
| 02.10.2026 | 24,25 | 24,90 | 24,25 | 24,90 | 0,61% | 200,00 |
| 01.10.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 3,34% | - |
| 30.09.2026 | 23,95 | 23,95 | 23,95 | 23,95 | -0,62% | - |
| 29.09.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -1,03% | - |
| 28.09.2026 | 24,35 | 24,35 | 24,35 | 24,35 | -1,22% | - |
| 25.09.2026 | 24,65 | 24,65 | 24,65 | 24,65 | -0,60% | - |
| 24.09.2026 | 24,80 | 24,90 | 24,80 | 24,80 | -0,60% | 200,00 |
| 23.09.2026 | 25,55 | 25,55 | 24,95 | 24,95 | -2,54% | 230,00 |
| 22.09.2026 | 25,10 | 25,60 | 25,10 | 25,60 | 0,99% | 20,00 |
| 21.09.2026 | 25,90 | 25,90 | 25,35 | 25,35 | -1,17% | 300,00 |
| 18.09.2026 | 25,50 | 25,90 | 25,50 | 25,65 | 0,00% | 660,00 |
| 17.09.2026 | 25,65 | 25,65 | 25,65 | 25,65 | 2,81% | - |
| 16.09.2026 | 24,95 | 24,95 | 24,95 | 24,95 | -0,60% | - |
| 15.09.2026 | 24,45 | 25,10 | 24,45 | 25,10 | 2,03% | 400,00 |
| 14.09.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 28,00 |
| 11.09.2026 | 23,90 | 24,80 | 23,90 | 24,60 | -1,01% | 15,00 |
| 10.09.2026 | 24,85 | 24,85 | 24,85 | 24,85 | -1,58% | - |
| 09.09.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 1,61% | - |
| 08.09.2026 | 24,85 | 24,85 | 24,85 | 24,85 | -2,17% | - |
| 07.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,59% | - |
| 04.09.2026 | 24,90 | 25,25 | 24,90 | 25,25 | 5,43% | 200,00 |
| 03.09.2026 | 23,65 | 23,95 | 23,65 | 23,95 | -2,24% | 40,00 |
| 02.09.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -1,41% | 200,00 |
| 01.09.2026 | 26,10 | 26,10 | 24,80 | 24,85 | -4,42% | 493,00 |
| 31.08.2026 | 26,65 | 26,65 | 26,00 | 26,00 | -2,80% | 700,00 |
| 28.08.2026 | 27,60 | 28,05 | 26,75 | 26,75 | -3,08% | 104,00 |
| 27.08.2026 | 26,85 | 27,60 | 26,85 | 27,60 | 2,22% | 1.020,00 |
| 26.08.2026 | 26,55 | 27,15 | 26,55 | 27,00 | 4,85% | 420,00 |
| 25.08.2026 | 25,75 | 25,75 | 25,75 | 25,75 | 0,59% | - |
| 24.08.2026 | 25,90 | 26,15 | 25,60 | 25,60 | -2,29% | 414,00 |
| 21.08.2026 | 26,35 | 26,60 | 26,20 | 26,20 | 2,34% | 400,00 |
| 20.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,19% | - |
| 19.08.2026 | 26,00 | 26,00 | 25,65 | 25,65 | -2,66% | 100,00 |
| 18.08.2026 | 26,40 | 26,40 | 26,35 | 26,35 | -0,19% | 1.135,00 |
| 17.08.2026 | 26,45 | 26,60 | 26,30 | 26,40 | -0,38% | 1.278,00 |
| 14.08.2026 | 28,45 | 28,45 | 26,20 | 26,50 | -13,11% | 3.762,00 |
| 13.08.2026 | 33,50 | 33,50 | 30,00 | 30,50 | -11,59% | 1.671,00 |
| 12.08.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -0,29% | - |
| 11.08.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,14% | - |
| 10.08.2026 | 34,80 | 34,80 | 34,65 | 34,65 | -1,56% | 100,00 |
| 07.08.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 06.08.2026 | 34,70 | 35,20 | 34,70 | 35,20 | -2,76% | 141,00 |
| 05.08.2026 | 36,10 | 36,20 | 35,70 | 36,20 | 3,58% | 532,00 |
| 04.08.2026 | 34,95 | 34,95 | 34,95 | 34,95 | 2,95% | - |
| 03.08.2026 | 33,95 | 33,95 | 33,95 | 33,95 | 0,15% | - |
| 31.07.2026 | 34,45 | 34,50 | 33,90 | 33,90 | -1,45% | 150,00 |
| 30.07.2026 | 33,55 | 34,40 | 33,55 | 34,40 | -0,29% | 20,00 |
| 29.07.2026 | 33,95 | 34,50 | 33,95 | 34,50 | 2,37% | 720,00 |
| 28.07.2026 | 34,45 | 34,45 | 33,70 | 33,70 | -5,73% | 70,00 |
| 27.07.2026 | 35,25 | 35,75 | 35,25 | 35,75 | -0,69% | 200,00 |
| 24.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 23.07.2026 | 36,40 | 36,60 | 36,40 | 36,60 | -0,14% | 40,00 |
| 22.07.2026 | 36,35 | 36,80 | 36,10 | 36,65 | 1,10% | 700,00 |
| 21.07.2026 | 36,30 | 36,30 | 36,25 | 36,25 | -0,55% | 10,00 |
| 20.07.2026 | 35,45 | 36,45 | 35,45 | 36,45 | 0,55% | 100,00 |
| 17.07.2026 | 36,25 | 36,25 | 36,25 | 36,25 | -0,41% | 166,00 |
| 16.07.2026 | 36,55 | 36,55 | 36,40 | 36,40 | 0,97% | 68,00 |
| 15.07.2026 | 36,05 | 36,05 | 36,05 | 36,05 | 0,70% | - |
| 14.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 13.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -2,32% | - |
| 10.07.2026 | 36,45 | 36,65 | 36,45 | 36,65 | 0,69% | 50,00 |
| 09.07.2026 | 37,20 | 37,20 | 36,40 | 36,40 | -1,62% | 190,00 |
| 08.07.2026 | 36,30 | 37,00 | 36,30 | 37,00 | 0,54% | 10,00 |
| 07.07.2026 | 37,00 | 37,25 | 36,55 | 36,80 | -1,21% | 70,00 |
| 06.07.2026 | 37,60 | 37,60 | 37,10 | 37,25 | -0,40% | 345,00 |
| 03.07.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,91% | 100,00 |
| 02.07.2026 | 37,35 | 37,35 | 36,70 | 36,70 | -6,26% | 55,00 |
| 01.07.2026 | 39,15 | 39,15 | 39,15 | 39,15 | 1,16% | - |
| 30.06.2026 | 37,90 | 38,70 | 37,70 | 38,70 | 6,91% | 6,00 |
| 29.06.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 26.06.2026 | 36,55 | 36,80 | 36,20 | 36,20 | -6,22% | 205,00 |
| 25.06.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -2,65% | - |
| 24.06.2026 | 39,65 | 39,65 | 39,65 | 39,65 | -1,61% | - |
| 23.06.2026 | 42,00 | 42,00 | 40,30 | 40,30 | -1,59% | 140,00 |
| 22.06.2026 | 40,95 | 40,95 | 40,95 | 40,95 | -0,61% | - |
| 19.06.2026 | 39,20 | 41,40 | 39,20 | 41,20 | 2,74% | 125,00 |
| 18.06.2026 | 39,75 | 40,10 | 39,75 | 40,10 | 0,88% | 30,00 |
| 17.06.2026 | 39,75 | 39,75 | 39,75 | 39,75 | 1,92% | - |
| 16.06.2026 | 40,15 | 40,50 | 39,00 | 39,00 | -3,23% | 32,00 |
| 15.06.2026 | 40,30 | 40,30 | 40,10 | 40,30 | -2,54% | 550,00 |
| 12.06.2026 | 41,35 | 41,35 | 41,35 | 41,35 | 1,47% | - |