33,950€
-0,73%
Echtzeit-Aktienkurs ENERGIEKONTOR O.N.
Bid:
Ask:
Aktienkurse zur ENERGIEKONTOR O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 45,95 | 46,50 | 45,95 | 46,50 | 1,75% | 2,00 |
| 02.10.2025 | 45,70 | 45,70 | 45,70 | 45,70 | -0,11% | - |
| 01.10.2025 | 44,00 | 45,75 | 44,00 | 45,75 | 3,39% | 50,00 |
| 30.09.2025 | 44,25 | 44,25 | 44,25 | 44,25 | 1,14% | - |
| 29.09.2025 | 43,75 | 43,75 | 43,75 | 43,75 | 0,23% | 100,00 |
| 26.09.2025 | 43,65 | 43,65 | 43,65 | 43,65 | 0,23% | - |
| 25.09.2025 | 45,15 | 45,15 | 43,55 | 43,55 | -3,11% | 182,00 |
| 24.09.2025 | 44,95 | 44,95 | 44,95 | 44,95 | 0,67% | - |
| 23.09.2025 | 44,65 | 44,65 | 44,65 | 44,65 | 0,68% | - |
| 22.09.2025 | 44,70 | 44,70 | 44,35 | 44,35 | -1,00% | 79,00 |
| 19.09.2025 | 44,35 | 44,80 | 44,35 | 44,80 | 4,80% | 100,00 |
| 18.09.2025 | 42,75 | 42,75 | 42,75 | 42,75 | 0,12% | - |
| 17.09.2025 | 42,50 | 42,70 | 42,50 | 42,70 | -1,04% | 150,00 |
| 16.09.2025 | 43,15 | 43,15 | 43,15 | 43,15 | 1,05% | - |
| 15.09.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 0,95% | - |
| 12.09.2025 | 42,30 | 42,30 | 42,30 | 42,30 | -0,24% | - |
| 11.09.2025 | 43,08 | 43,08 | 41,75 | 42,40 | -3,09% | - |
| 10.09.2025 | 43,75 | 43,75 | 43,75 | 43,75 | 0,52% | - |
| 09.09.2025 | 44,95 | 44,98 | 43,23 | 43,53 | -2,79% | - |
| 08.09.2025 | 44,78 | 44,78 | 44,50 | 44,78 | 0,51% | - |
| 05.09.2025 | 43,75 | 44,90 | 43,75 | 44,55 | 4,45% | 140,00 |
| 04.09.2025 | 42,65 | 42,65 | 42,65 | 42,65 | 0,12% | - |
| 03.09.2025 | 42,70 | 42,90 | 41,50 | 42,60 | 0,95% | 3.051,00 |
| 02.09.2025 | 43,55 | 43,55 | 41,95 | 42,20 | -3,21% | 1.220,00 |
| 01.09.2025 | 43,85 | 43,85 | 43,60 | 43,60 | -1,69% | 183,00 |
| 29.08.2025 | 44,35 | 44,35 | 44,35 | 44,35 | -2,21% | - |
| 28.08.2025 | 44,85 | 45,35 | 44,85 | 45,35 | 0,78% | 200,00 |
| 27.08.2025 | 46,30 | 46,30 | 45,00 | 45,00 | -2,49% | 191,00 |
| 26.08.2025 | 46,15 | 46,15 | 46,15 | 46,15 | -0,32% | - |
| 25.08.2025 | 47,90 | 47,90 | 46,30 | 46,30 | -3,34% | 46,00 |
| 22.08.2025 | 47,35 | 47,90 | 47,35 | 47,90 | 0,95% | 121,00 |
| 21.08.2025 | 47,45 | 47,45 | 47,45 | 47,45 | -2,06% | - |
| 20.08.2025 | 48,45 | 48,45 | 48,45 | 48,45 | -1,92% | - |
| 19.08.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,61% | - |
| 18.08.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 1,13% | - |
| 15.08.2025 | 51,90 | 51,90 | 48,55 | 48,55 | -7,52% | 165,00 |
| 14.08.2025 | 47,25 | 52,50 | 47,25 | 52,50 | 8,92% | 92,00 |
| 13.08.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 12.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,55% | - |
| 11.08.2025 | 49,45 | 49,45 | 48,35 | 48,35 | -0,41% | 100,00 |
| 08.08.2025 | 48,55 | 48,55 | 48,55 | 48,55 | 1,68% | - |
| 07.08.2025 | 47,75 | 47,75 | 47,75 | 47,75 | 0,53% | - |
| 06.08.2025 | 48,60 | 48,60 | 47,50 | 47,50 | -1,76% | 51,00 |
| 05.08.2025 | 48,35 | 48,35 | 48,35 | 48,35 | 0,62% | - |
| 04.08.2025 | 48,05 | 48,05 | 48,00 | 48,05 | -0,10% | 85,00 |
| 01.08.2025 | 48,90 | 48,90 | 47,85 | 48,10 | -3,80% | 145,00 |
| 31.07.2025 | 49,40 | 50,00 | 49,40 | 50,00 | -0,60% | 25,00 |
| 30.07.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -2,52% | - |
| 29.07.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,77% | - |
| 28.07.2025 | 52,40 | 52,40 | 50,60 | 52,00 | 1,17% | 433,00 |
| 25.07.2025 | 49,85 | 51,70 | 49,85 | 51,40 | 3,52% | 385,00 |
| 24.07.2025 | 49,65 | 49,65 | 49,65 | 49,65 | 0,20% | - |
| 23.07.2025 | 47,20 | 49,55 | 47,20 | 49,55 | 4,87% | 100,00 |
| 22.07.2025 | 47,60 | 47,60 | 47,25 | 47,25 | -1,66% | 55,00 |
| 21.07.2025 | 48,35 | 48,45 | 48,05 | 48,05 | -0,83% | 204,00 |
| 18.07.2025 | 48,20 | 48,45 | 48,05 | 48,45 | 3,97% | 110,00 |
| 17.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -4,02% | - |
| 16.07.2025 | 48,55 | 48,55 | 48,55 | 48,55 | 0,00% | 50,00 |
| 15.07.2025 | 44,65 | 48,55 | 44,65 | 48,55 | 6,24% | 903,00 |
| 14.07.2025 | 46,90 | 46,90 | 44,10 | 45,70 | -2,77% | 340,00 |
| 11.07.2025 | 47,45 | 47,45 | 47,00 | 47,00 | -3,19% | 80,00 |