7,420€
-0,12%
Echtzeit-Aktienkurs Energy Recovery
Bid:
Ask:
Aktienkurse zur Energy Recovery Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 7,44 | 7,53 | 7,32 | 7,32 | -1,49% | - |
| 20.05.2026 | 7,29 | 7,46 | 7,10 | 7,43 | 1,32% | - |
| 19.05.2026 | 7,79 | 7,95 | 7,33 | 7,33 | -6,63% | - |
| 18.05.2026 | 7,25 | 7,95 | 7,10 | 7,85 | 8,23% | 146,00 |
| 15.05.2026 | 7,39 | 7,45 | 7,10 | 7,26 | -1,25% | - |
| 14.05.2026 | 7,09 | 7,40 | 6,98 | 7,35 | 5,12% | - |
| 13.05.2026 | 7,44 | 7,58 | 6,99 | 6,99 | -5,49% | - |
| 12.05.2026 | 7,39 | 7,51 | 7,27 | 7,40 | -4,30% | 1,00 |
| 11.05.2026 | 7,81 | 7,91 | 7,71 | 7,73 | -0,57% | - |
| 08.05.2026 | 8,02 | 8,29 | 7,70 | 7,77 | -3,00% | 460,00 |
| 07.05.2026 | 9,89 | 9,89 | 7,92 | 8,01 | -19,49% | 153,00 |
| 06.05.2026 | 9,64 | 9,95 | 9,64 | 9,95 | 1,71% | 500,00 |
| 05.05.2026 | 9,41 | 9,78 | 9,40 | 9,78 | 4,16% | 3,00 |
| 04.05.2026 | 9,42 | 9,56 | 9,34 | 9,39 | -0,01% | 25,00 |
| 30.04.2026 | 9,16 | 9,40 | 9,09 | 9,39 | 2,63% | - |
| 29.04.2026 | 9,47 | 9,57 | 9,09 | 9,15 | -1,58% | - |
| 28.04.2026 | 9,45 | 9,55 | 9,25 | 9,30 | -2,12% | - |
| 27.04.2026 | 9,63 | 9,76 | 9,47 | 9,50 | -0,94% | 115,00 |
| 24.04.2026 | 9,42 | 9,61 | 9,34 | 9,59 | 2,97% | - |
| 23.04.2026 | 9,21 | 9,51 | 9,11 | 9,31 | 1,96% | - |
| 22.04.2026 | 8,90 | 9,30 | 8,81 | 9,14 | 3,41% | - |
| 21.04.2026 | 8,96 | 9,05 | 8,74 | 8,83 | -2,20% | - |
| 20.04.2026 | 9,00 | 9,07 | 8,82 | 9,03 | -0,48% | - |
| 17.04.2026 | 8,87 | 9,14 | 8,79 | 9,08 | 2,74% | - |
| 16.04.2026 | 9,01 | 9,13 | 8,75 | 8,84 | -2,28% | 1,00 |
| 15.04.2026 | 9,57 | 9,59 | 8,98 | 9,04 | -5,56% | - |
| 14.04.2026 | 9,70 | 9,83 | 9,57 | 9,57 | -1,41% | - |
| 13.04.2026 | 9,41 | 9,79 | 9,36 | 9,71 | 1,49% | - |
| 10.04.2026 | 9,45 | 9,60 | 9,33 | 9,57 | 1,72% | - |
| 09.04.2026 | 9,14 | 9,41 | 9,04 | 9,41 | 2,41% | - |
| 08.04.2026 | 8,92 | 9,39 | 8,85 | 9,18 | 2,52% | - |
| 07.04.2026 | 8,97 | 9,19 | 8,83 | 8,96 | 1,88% | - |
| 02.04.2026 | 8,78 | 9,01 | 8,54 | 8,79 | -0,76% | - |
| 01.04.2026 | 8,72 | 8,91 | 8,67 | 8,86 | 2,04% | - |
| 31.03.2026 | 8,64 | 8,82 | 8,52 | 8,68 | 1,06% | - |
| 30.03.2026 | 8,58 | 8,73 | 8,43 | 8,59 | -0,09% | 414,00 |
| 27.03.2026 | 8,59 | 8,76 | 8,49 | 8,60 | -2,27% | - |
| 26.03.2026 | 8,73 | 8,84 | 8,56 | 8,80 | -0,79% | - |
| 25.03.2026 | 8,76 | 9,00 | 8,75 | 8,87 | -0,74% | - |
| 24.03.2026 | 8,71 | 9,08 | 8,63 | 8,94 | 2,84% | - |
| 23.03.2026 | 8,17 | 8,75 | 8,06 | 8,69 | 4,85% | 70,00 |
| 20.03.2026 | 8,37 | 8,54 | 8,25 | 8,29 | -2,80% | - |
| 19.03.2026 | 8,72 | 8,74 | 8,35 | 8,53 | -1,38% | 1.000,00 |
| 18.03.2026 | 8,83 | 8,99 | 8,63 | 8,65 | -2,10% | 100,00 |
| 17.03.2026 | 8,92 | 9,01 | 8,77 | 8,83 | -1,67% | 60,00 |
| 16.03.2026 | 8,91 | 9,02 | 8,77 | 8,98 | 3,06% | 200,00 |
| 13.03.2026 | 8,97 | 9,18 | 8,65 | 8,71 | -3,17% | - |
| 12.03.2026 | 9,34 | 9,34 | 8,97 | 9,00 | -3,04% | 250,00 |
| 11.03.2026 | 9,47 | 9,95 | 9,15 | 9,28 | -0,98% | 3.121,00 |
| 10.03.2026 | 9,54 | 9,74 | 9,32 | 9,37 | -3,24% | 60,00 |
| 09.03.2026 | 9,04 | 10,00 | 8,95 | 9,69 | 4,62% | 500,00 |
| 06.03.2026 | 9,24 | 9,42 | 8,99 | 9,26 | 0,58% | - |
| 05.03.2026 | 9,22 | 9,33 | 9,09 | 9,21 | -0,72% | 320,00 |
| 04.03.2026 | 8,81 | 9,27 | 8,71 | 9,27 | 5,98% | - |
| 03.03.2026 | 8,79 | 8,83 | 8,33 | 8,75 | -0,25% | 30,00 |
| 02.03.2026 | 8,73 | 8,93 | 8,43 | 8,77 | -1,80% | 1,00 |
| 27.02.2026 | 9,07 | 9,11 | 8,56 | 8,93 | -1,07% | 1,00 |
| 26.02.2026 | 11,05 | 11,34 | 8,68 | 9,03 | -32,86% | 705,00 |
| 25.02.2026 | 13,65 | 13,75 | 13,38 | 13,45 | -1,21% | - |
| 24.02.2026 | 13,63 | 13,81 | 13,40 | 13,61 | -0,42% | - |
| 23.02.2026 | 13,62 | 13,79 | 13,28 | 13,67 | -0,40% | - |
| 20.02.2026 | 13,70 | 13,82 | 13,50 | 13,73 | 1,63% | - |
| 19.02.2026 | 13,38 | 13,71 | 13,09 | 13,51 | 0,48% | - |
| 18.02.2026 | 13,40 | 13,55 | 13,33 | 13,44 | -0,30% | 150,00 |
| 17.02.2026 | 13,14 | 13,49 | 12,92 | 13,48 | 2,20% | - |
| 16.02.2026 | 13,14 | 13,28 | 13,09 | 13,19 | -0,75% | - |
| 13.02.2026 | 12,95 | 13,34 | 12,87 | 13,29 | 1,68% | - |
| 12.02.2026 | 12,98 | 13,35 | 12,89 | 13,07 | 0,75% | 3.980,00 |
| 11.02.2026 | 13,09 | 13,42 | 12,88 | 12,97 | -1,65% | - |
| 10.02.2026 | 13,28 | 13,47 | 13,11 | 13,19 | -0,86% | - |
| 09.02.2026 | 13,06 | 13,33 | 12,85 | 13,31 | 1,20% | - |
| 06.02.2026 | 12,88 | 13,17 | 12,76 | 13,15 | 2,14% | - |
| 05.02.2026 | 12,68 | 12,94 | 12,52 | 12,87 | 1,64% | - |
| 04.02.2026 | 12,54 | 12,79 | 12,48 | 12,67 | 2,14% | 145,00 |
| 03.02.2026 | 12,68 | 12,86 | 12,38 | 12,40 | -2,52% | - |
| 02.02.2026 | 12,30 | 12,73 | 12,08 | 12,72 | 3,33% | - |
| 30.01.2026 | 12,38 | 12,38 | 12,08 | 12,31 | 0,08% | - |
| 29.01.2026 | 12,24 | 12,33 | 12,13 | 12,30 | -0,71% | - |
| 28.01.2026 | 12,07 | 12,52 | 11,91 | 12,39 | 2,19% | 150,00 |
| 27.01.2026 | 12,15 | 12,20 | 11,97 | 12,12 | 0,46% | - |
| 26.01.2026 | 12,09 | 12,19 | 12,00 | 12,07 | -0,94% | 45,00 |
| 23.01.2026 | 12,45 | 12,50 | 12,14 | 12,18 | -2,42% | - |
| 22.01.2026 | 12,26 | 12,52 | 12,26 | 12,49 | 0,97% | - |
| 21.01.2026 | 11,92 | 12,38 | 11,91 | 12,37 | 3,24% | - |
| 20.01.2026 | 12,15 | 12,15 | 11,89 | 11,98 | -2,08% | - |
| 19.01.2026 | 12,18 | 12,24 | 12,08 | 12,23 | -1,05% | - |
| 16.01.2026 | 12,32 | 12,41 | 12,22 | 12,36 | 0,02% | - |
| 15.01.2026 | 12,20 | 12,50 | 12,14 | 12,36 | 1,35% | - |
| 14.01.2026 | 12,35 | 12,44 | 12,08 | 12,20 | -0,41% | - |
| 13.01.2026 | 12,23 | 12,36 | 12,16 | 12,25 | -0,26% | - |
| 12.01.2026 | 12,17 | 12,39 | 11,94 | 12,28 | 0,22% | 1,00 |
| 09.01.2026 | 12,39 | 12,57 | 12,21 | 12,25 | -0,53% | 550,00 |
| 08.01.2026 | 11,96 | 12,33 | 11,86 | 12,32 | 1,67% | - |
| 07.01.2026 | 12,34 | 12,39 | 12,07 | 12,11 | -1,10% | - |
| 06.01.2026 | 12,26 | 12,30 | 12,13 | 12,25 | 0,12% | - |
| 05.01.2026 | 11,74 | 12,44 | 11,74 | 12,23 | 6,35% | - |
| 02.01.2026 | 11,58 | 11,69 | 11,48 | 11,50 | -2,40% | - |
| 30.12.2025 | 11,72 | 11,79 | 11,71 | 11,79 | 0,66% | - |
| 29.12.2025 | 11,80 | 11,85 | 11,70 | 11,71 | -0,06% | 1,00 |
| 23.12.2025 | 11,87 | 12,07 | 11,60 | 11,72 | -1,74% | - |