24,275€
-3,86%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 25,00 | 25,13 | 24,43 | 24,48 | -3,07% | - |
| 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% | - |
| 11.06.2026 | 40,00 | 40,75 | 40,00 | 40,75 | 1,88% | 20,00 |
| 10.06.2026 | 41,50 | 41,50 | 40,00 | 40,00 | -3,15% | 42,00 |
| 09.06.2026 | 42,85 | 42,85 | 41,30 | 41,30 | -3,50% | 420,00 |
| 08.06.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -1,27% | - |
| 05.06.2026 | 43,30 | 43,90 | 43,30 | 43,35 | -0,91% | 315,00 |
| 04.06.2026 | 42,65 | 43,75 | 42,15 | 43,75 | 6,71% | 251,00 |
| 03.06.2026 | 44,90 | 44,90 | 41,00 | 41,00 | -9,39% | 470,00 |
| 02.06.2026 | 46,85 | 46,85 | 45,20 | 45,25 | -4,84% | 240,00 |
| 01.06.2026 | 45,80 | 47,55 | 45,80 | 47,55 | 4,39% | 532,00 |
| 29.05.2026 | 48,30 | 48,30 | 45,55 | 45,55 | -5,69% | 50,00 |
| 28.05.2026 | 46,00 | 48,30 | 45,75 | 48,30 | 2,33% | 272,00 |
| 27.05.2026 | 48,25 | 48,75 | 46,55 | 47,20 | -2,88% | 920,00 |
| 26.05.2026 | 48,85 | 48,85 | 48,60 | 48,60 | -2,51% | 30,00 |
| 25.05.2026 | 49,50 | 49,85 | 49,50 | 49,85 | 1,84% | 5,00 |
| 22.05.2026 | 48,95 | 48,95 | 48,95 | 48,95 | 0,72% | - |
| 21.05.2026 | 49,45 | 49,80 | 48,60 | 48,60 | -1,72% | 137,00 |
| 20.05.2026 | 47,55 | 49,45 | 47,55 | 49,45 | 1,64% | 600,00 |
| 19.05.2026 | 48,10 | 50,40 | 48,10 | 48,65 | -0,51% | 1.140,00 |
| 18.05.2026 | 46,40 | 48,90 | 46,40 | 48,90 | 5,39% | 242,00 |
| 15.05.2026 | 44,95 | 46,90 | 44,95 | 46,40 | 6,06% | 949,00 |
| 14.05.2026 | 43,75 | 43,75 | 43,75 | 43,75 | -2,34% | - |
| 13.05.2026 | 42,65 | 44,80 | 42,65 | 44,80 | 4,67% | 600,00 |
| 12.05.2026 | 43,70 | 43,85 | 42,80 | 42,80 | -3,49% | 325,00 |
| 11.05.2026 | 43,65 | 44,35 | 42,95 | 44,35 | 2,19% | 794,00 |
| 08.05.2026 | 42,80 | 43,40 | 42,80 | 43,40 | -0,12% | 100,00 |
| 07.05.2026 | 43,15 | 43,50 | 43,15 | 43,45 | 2,24% | 411,00 |
| 06.05.2026 | 43,10 | 43,10 | 42,50 | 42,50 | 3,41% | 200,00 |
| 05.05.2026 | 41,10 | 41,10 | 41,10 | 41,10 | 0,61% | - |
| 04.05.2026 | 40,10 | 41,10 | 40,10 | 40,85 | 2,64% | 270,00 |
| 30.04.2026 | 39,65 | 39,80 | 39,65 | 39,80 | -0,25% | 210,00 |
| 29.04.2026 | 39,90 | 39,90 | 39,90 | 39,90 | -0,13% | 50,00 |
| 28.04.2026 | 39,75 | 40,00 | 39,75 | 39,95 | 0,00% | 1.370,00 |
| 27.04.2026 | 39,80 | 39,95 | 39,80 | 39,95 | -0,12% | 130,00 |
| 24.04.2026 | 40,05 | 40,05 | 39,10 | 40,00 | 1,52% | 227,00 |
| 23.04.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |