43,350€
0,81%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 42,95 | 42,95 | 42,95 | 42,95 | -0,12% | 150,00 |
| 05.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,38% | - |
| 04.06.2025 | 42,10 | 44,05 | 42,10 | 44,05 | 4,14% | 20,00 |
| 03.06.2025 | 42,95 | 42,95 | 42,30 | 42,30 | -0,94% | 100,00 |
| 02.06.2025 | 42,70 | 42,70 | 42,70 | 42,70 | -0,58% | - |
| 30.05.2025 | 43,00 | 43,00 | 42,95 | 42,95 | -0,81% | 150,00 |
| 29.05.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 0,00% | - |
| 28.05.2025 | 44,05 | 44,30 | 43,30 | 43,30 | -1,59% | 108,00 |
| 27.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,50% | 1,00 |
| 26.05.2025 | 43,35 | 43,35 | 43,35 | 43,35 | 0,00% | 1,00 |
| 23.05.2025 | 43,35 | 43,35 | 43,35 | 43,35 | -1,70% | - |
| 22.05.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,68% | - |
| 21.05.2025 | 45,05 | 45,80 | 43,80 | 43,80 | -3,63% | 265,00 |
| 20.05.2025 | 44,95 | 45,45 | 44,75 | 45,45 | 1,56% | 250,00 |
| 19.05.2025 | 44,80 | 44,80 | 44,75 | 44,75 | -1,10% | 50,00 |
| 16.05.2025 | 45,25 | 45,25 | 45,25 | 45,25 | 0,00% | - |
| 15.05.2025 | 48,75 | 48,75 | 45,25 | 45,25 | -5,93% | 38,00 |
| 14.05.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -1,84% | - |
| 13.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,20% | - |
| 12.05.2025 | 47,70 | 49,10 | 47,70 | 49,10 | 2,72% | 190,00 |
| 09.05.2025 | 46,45 | 47,80 | 46,45 | 47,80 | 2,25% | 61,00 |
| 08.05.2025 | 46,70 | 46,75 | 46,70 | 46,75 | -0,53% | 15,00 |
| 07.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,11% | - |
| 06.05.2025 | 47,05 | 47,05 | 47,05 | 47,05 | -1,47% | - |
| 05.05.2025 | 45,00 | 47,95 | 45,00 | 47,75 | 13,56% | 261,00 |
| 02.05.2025 | 42,05 | 42,05 | 42,05 | 42,05 | -2,44% | - |
| 30.04.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 0,00% | - |
| 29.04.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 0,47% | - |
| 28.04.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 2,14% | - |
| 25.04.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | 50,00 |
| 24.04.2025 | 42,80 | 42,80 | 42,20 | 42,20 | -2,31% | 90,00 |
| 23.04.2025 | 43,45 | 43,45 | 43,20 | 43,20 | 0,47% | 13,00 |
| 22.04.2025 | 43,80 | 43,80 | 43,00 | 43,00 | -2,16% | 82,00 |
| 17.04.2025 | 44,15 | 44,15 | 43,95 | 43,95 | -1,01% | 20,00 |
| 16.04.2025 | 44,60 | 44,60 | 44,40 | 44,40 | 1,37% | 51,00 |
| 15.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 14.04.2025 | 41,10 | 43,80 | 41,10 | 43,80 | 6,18% | 336,00 |
| 11.04.2025 | 41,25 | 41,25 | 41,25 | 41,25 | -4,73% | - |
| 10.04.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 0,12% | - |
| 09.04.2025 | 39,90 | 43,25 | 38,75 | 43,25 | 7,45% | 450,00 |
| 08.04.2025 | 41,20 | 41,90 | 40,25 | 40,25 | -1,95% | 510,00 |
| 07.04.2025 | 36,30 | 41,50 | 36,30 | 41,05 | 2,62% | 304,00 |
| 04.04.2025 | 42,15 | 42,15 | 38,80 | 40,00 | -2,56% | 325,00 |
| 03.04.2025 | 42,05 | 42,05 | 41,05 | 41,05 | -4,31% | 370,00 |
| 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% | - |