49,500€
1,12%
Echtzeit-Aktienkurs ENERGIEKONTOR O.N.
Bid:
Ask:
Aktienkurse zur ENERGIEKONTOR O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.04.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,38% | - |
| 21.04.2026 | 39,25 | 39,25 | 39,25 | 39,25 | -1,75% | - |
| 20.04.2026 | 39,95 | 39,95 | 39,95 | 39,95 | 0,50% | 25,00 |
| 17.04.2026 | 41,60 | 41,60 | 38,65 | 39,75 | -1,85% | 184,00 |
| 16.04.2026 | 40,15 | 40,50 | 40,10 | 40,50 | 2,92% | 1.250,00 |
| 15.04.2026 | 38,85 | 39,35 | 38,85 | 39,35 | 0,90% | 300,00 |
| 14.04.2026 | 38,50 | 39,00 | 38,50 | 39,00 | 1,83% | 200,00 |
| 13.04.2026 | 37,95 | 38,30 | 37,95 | 38,30 | -1,79% | 150,00 |
| 10.04.2026 | 37,30 | 39,00 | 37,30 | 39,00 | 4,14% | 51,00 |
| 09.04.2026 | 37,25 | 37,45 | 37,25 | 37,45 | 2,04% | 220,00 |
| 08.04.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 3,09% | - |
| 07.04.2026 | 35,35 | 35,60 | 35,25 | 35,60 | 1,71% | 700,00 |
| 02.04.2026 | 35,70 | 35,70 | 35,00 | 35,00 | -3,98% | 400,00 |
| 01.04.2026 | 38,70 | 38,70 | 36,20 | 36,45 | -4,08% | 1.066,00 |
| 31.03.2026 | 34,65 | 39,00 | 34,65 | 38,00 | 8,57% | 350,00 |
| 30.03.2026 | 34,60 | 35,00 | 34,60 | 35,00 | 0,72% | 415,00 |
| 27.03.2026 | 34,75 | 34,75 | 34,75 | 34,75 | 0,43% | - |
| 26.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 4,37% | - |
| 25.03.2026 | 33,15 | 33,15 | 33,15 | 33,15 | -1,19% | - |
| 24.03.2026 | 33,55 | 33,55 | 33,55 | 33,55 | 1,36% | - |
| 23.03.2026 | 31,40 | 33,80 | 31,10 | 33,10 | 5,08% | 660,00 |
| 20.03.2026 | 31,00 | 32,25 | 31,00 | 31,50 | 3,62% | 1.048,00 |
| 19.03.2026 | 33,15 | 33,15 | 30,40 | 30,40 | -8,98% | 1.105,00 |
| 18.03.2026 | 34,25 | 35,00 | 33,40 | 33,40 | -2,05% | 290,00 |
| 17.03.2026 | 38,60 | 38,60 | 33,25 | 34,10 | -8,09% | 1.590,00 |
| 16.03.2026 | 37,55 | 37,55 | 37,10 | 37,10 | -2,62% | 30,00 |
| 13.03.2026 | 38,25 | 38,25 | 37,75 | 38,10 | 0,66% | 420,00 |
| 12.03.2026 | 37,90 | 37,90 | 37,85 | 37,85 | -0,26% | 91,00 |
| 11.03.2026 | 39,05 | 39,05 | 37,95 | 37,95 | -2,57% | 350,00 |
| 10.03.2026 | 38,25 | 39,30 | 38,20 | 38,95 | 6,57% | 985,00 |
| 09.03.2026 | 36,55 | 36,55 | 36,55 | 36,55 | -2,01% | - |
| 06.03.2026 | 37,40 | 38,15 | 37,30 | 37,30 | -4,60% | 1.020,00 |
| 05.03.2026 | 38,60 | 39,10 | 38,60 | 39,10 | 1,16% | 50,00 |
| 04.03.2026 | 37,45 | 38,65 | 37,45 | 38,65 | 2,93% | 30,00 |
| 03.03.2026 | 38,75 | 38,75 | 37,00 | 37,55 | -4,82% | 47,00 |
| 02.03.2026 | 38,80 | 39,45 | 38,00 | 39,45 | 1,41% | 437,00 |
| 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 |