43,100€
-1,93%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 44,10 | 44,15 | 43,20 | 43,23 | -1,98% | 327,00 |
| 22.01.2025 | 46,70 | 46,75 | 44,05 | 44,10 | -5,57% | 14.240,00 |
| 21.01.2025 | 47,30 | 47,65 | 46,48 | 46,70 | -1,63% | 1.060,00 |
| 20.01.2025 | 47,70 | 48,78 | 47,43 | 47,48 | -0,78% | 260,00 |
| 17.01.2025 | 48,58 | 49,38 | 47,70 | 47,85 | -2,05% | 1.640,00 |
| 16.01.2025 | 50,85 | 50,95 | 48,28 | 48,85 | -3,93% | 5.122,00 |
| 15.01.2025 | 48,00 | 50,90 | 48,00 | 50,85 | 5,72% | 9.600,00 |
| 14.01.2025 | 47,60 | 48,83 | 47,60 | 48,10 | 0,79% | 3.100,00 |
| 13.01.2025 | 47,78 | 47,85 | 47,10 | 47,73 | -0,42% | - |
| 10.01.2025 | 48,20 | 48,90 | 47,53 | 47,93 | -0,73% | - |
| 09.01.2025 | 48,85 | 48,98 | 48,15 | 48,28 | -1,58% | 2.310,00 |
| 08.01.2025 | 51,10 | 51,30 | 48,58 | 49,05 | -4,01% | 8.933,00 |
| 07.01.2025 | 52,00 | 52,00 | 50,60 | 51,10 | -1,73% | - |
| 06.01.2025 | 50,90 | 52,45 | 50,60 | 52,00 | 2,56% | 3.130,00 |
| 03.01.2025 | 50,95 | 50,95 | 49,43 | 50,70 | -0,49% | 4.990,00 |
| 02.01.2025 | 49,38 | 51,05 | 49,30 | 50,95 | 3,35% | 8.442,00 |
| 30.12.2024 | 48,13 | 49,35 | 48,05 | 49,30 | 3,03% | 5.223,00 |
| 27.12.2024 | 47,55 | 48,35 | 46,90 | 47,85 | 0,63% | 4.800,00 |
| 23.12.2024 | 47,80 | 47,85 | 46,85 | 47,55 | -0,31% | 2.976,00 |
| 20.12.2024 | 47,18 | 47,95 | 46,85 | 47,70 | 0,16% | - |
| 19.12.2024 | 47,63 | 47,68 | 46,43 | 47,63 | -0,21% | 1.225,00 |
| 18.12.2024 | 45,75 | 48,43 | 45,65 | 47,73 | 4,49% | 7.140,00 |
| 17.12.2024 | 47,40 | 47,45 | 45,30 | 45,68 | -3,89% | 9.889,00 |
| 16.12.2024 | 48,38 | 48,40 | 46,25 | 47,53 | -2,11% | 4.380,00 |
| 13.12.2024 | 48,78 | 49,25 | 47,88 | 48,55 | -0,61% | 2.422,00 |
| 12.12.2024 | 48,95 | 49,40 | 48,38 | 48,85 | -0,26% | 2.728,00 |
| 11.12.2024 | 49,83 | 49,90 | 48,13 | 48,98 | -1,85% | 4.516,00 |
| 10.12.2024 | 49,25 | 49,95 | 47,48 | 49,90 | 1,06% | 7.185,00 |
| 09.12.2024 | 46,80 | 49,53 | 46,10 | 49,38 | 7,16% | 10.683,00 |
| 06.12.2024 | 43,30 | 46,20 | 43,28 | 46,08 | 6,59% | 8.690,00 |
| 05.12.2024 | 42,08 | 43,50 | 42,08 | 43,23 | 2,73% | 480,00 |
| 04.12.2024 | 40,38 | 43,30 | 38,50 | 42,08 | 4,28% | 4.065,00 |
| 03.12.2024 | 41,43 | 41,55 | 40,35 | 40,35 | -2,65% | 2.375,00 |
| 02.12.2024 | 42,15 | 42,40 | 41,33 | 41,45 | -2,13% | 1.530,00 |
| 29.11.2024 | 42,25 | 42,53 | 41,80 | 42,35 | 0,06% | 5.534,00 |
| 28.11.2024 | 42,03 | 42,83 | 41,98 | 42,33 | 1,07% | 14.145,00 |
| 27.11.2024 | 41,93 | 42,45 | 41,53 | 41,88 | 0,12% | 5.458,00 |
| 26.11.2024 | 43,53 | 43,58 | 41,40 | 41,83 | -4,13% | 3.600,00 |
| 25.11.2024 | 40,70 | 43,78 | 40,65 | 43,63 | 7,25% | 2.488,00 |
| 22.11.2024 | 40,35 | 41,00 | 40,18 | 40,68 | 0,74% | 6.605,00 |
| 21.11.2024 | 41,15 | 41,18 | 39,83 | 40,38 | -2,59% | 6.382,00 |
| 20.11.2024 | 40,35 | 41,45 | 40,25 | 41,45 | 2,85% | 2.841,00 |
| 19.11.2024 | 41,05 | 41,40 | 39,93 | 40,30 | -1,71% | 3.137,00 |
| 18.11.2024 | 43,33 | 43,38 | 40,48 | 41,00 | -5,31% | 6.570,00 |
| 15.11.2024 | 43,73 | 43,85 | 42,63 | 43,30 | -1,09% | 4.780,00 |
| 14.11.2024 | 42,85 | 44,25 | 40,80 | 43,78 | 2,04% | 8.008,00 |
| 13.11.2024 | 40,85 | 43,15 | 40,85 | 42,90 | 4,83% | 7.666,00 |
| 12.11.2024 | 41,95 | 42,13 | 40,78 | 40,93 | -2,85% | 5.861,00 |
| 11.11.2024 | 43,30 | 44,15 | 41,98 | 42,13 | -2,60% | 5.929,00 |
| 08.11.2024 | 45,03 | 45,25 | 43,00 | 43,25 | -3,84% | 8.812,00 |
| 07.11.2024 | 44,90 | 45,25 | 44,33 | 44,98 | 0,39% | 510,00 |
| 06.11.2024 | 45,93 | 46,98 | 44,30 | 44,80 | -3,03% | 7.390,00 |
| 05.11.2024 | 47,20 | 47,33 | 44,25 | 46,20 | -2,01% | 1.506,00 |
| 04.11.2024 | 49,00 | 49,00 | 47,03 | 47,15 | -3,63% | 744,00 |
| 01.11.2024 | 48,83 | 49,30 | 48,68 | 48,93 | 0,26% | 7.106,00 |
| 31.10.2024 | 49,23 | 49,58 | 48,55 | 48,80 | -0,91% | 8.418,00 |
| 30.10.2024 | 50,25 | 50,35 | 49,05 | 49,25 | -1,99% | - |
| 29.10.2024 | 50,65 | 50,90 | 49,45 | 50,25 | -0,69% | 1.375,00 |
| 28.10.2024 | 50,90 | 51,05 | 49,93 | 50,60 | -0,49% | 2.500,00 |
| 25.10.2024 | 51,30 | 51,40 | 50,65 | 50,85 | -0,97% | - |
| 24.10.2024 | 52,25 | 52,35 | 51,20 | 51,35 | -1,82% | - |
| 23.10.2024 | 50,08 | 52,45 | 50,03 | 52,30 | 4,44% | - |
| 22.10.2024 | 50,08 | 58,55 | 46,50 | 50,08 | 0,00% | 4.819,00 |
| 21.10.2024 | 50,60 | 50,75 | 49,68 | 50,08 | -1,43% | 2.120,00 |
| 18.10.2024 | 51,35 | 52,00 | 50,15 | 50,80 | -1,36% | 1.420,00 |
| 17.10.2024 | 51,30 | 51,95 | 50,95 | 51,50 | 0,39% | 4.302,00 |
| 16.10.2024 | 51,10 | 51,30 | 50,40 | 51,30 | 0,20% | 6.700,00 |
| 15.10.2024 | 51,40 | 51,55 | 50,30 | 51,20 | -0,49% | 5.250,00 |
| 14.10.2024 | 52,65 | 52,80 | 51,25 | 51,45 | -1,91% | 4.522,00 |
| 11.10.2024 | 52,00 | 53,65 | 51,85 | 52,45 | 0,29% | 5.350,00 |
| 10.10.2024 | 52,65 | 53,05 | 51,85 | 52,30 | -2,70% | 1.310,00 |
| 09.10.2024 | 54,25 | 54,50 | 53,45 | 53,75 | -0,92% | 3.766,00 |
| 08.10.2024 | 55,00 | 55,20 | 53,95 | 54,25 | -1,90% | 8.068,00 |
| 07.10.2024 | 55,75 | 56,10 | 54,75 | 55,30 | -0,81% | - |
| 04.10.2024 | 55,00 | 56,25 | 54,90 | 55,75 | 1,36% | 7.580,00 |
| 03.10.2024 | 55,85 | 56,05 | 54,40 | 55,00 | -1,52% | 235,00 |
| 02.10.2024 | 55,95 | 57,15 | 55,15 | 55,85 | -0,27% | 1.553,00 |
| 01.10.2024 | 57,05 | 57,40 | 55,65 | 56,00 | -1,93% | 512,00 |
| 30.09.2024 | 57,30 | 57,60 | 56,60 | 57,10 | -0,09% | 975,00 |
| 27.09.2024 | 56,40 | 57,25 | 56,25 | 57,15 | 1,33% | 1.725,00 |
| 26.09.2024 | 55,70 | 57,40 | 55,70 | 56,40 | 1,81% | 4.736,00 |
| 25.09.2024 | 55,35 | 56,70 | 55,30 | 55,40 | -0,09% | 4.632,00 |
| 24.09.2024 | 54,55 | 55,60 | 54,55 | 55,45 | 1,65% | 2.600,00 |
| 23.09.2024 | 55,30 | 55,65 | 54,55 | 54,55 | -1,09% | 1.120,00 |
| 20.09.2024 | 55,75 | 56,25 | 54,85 | 55,15 | -1,16% | - |
| 19.09.2024 | 55,90 | 56,10 | 55,40 | 55,80 | -0,18% | - |
| 18.09.2024 | 55,85 | 56,00 | 55,50 | 55,90 | 0,09% | - |
| 17.09.2024 | 55,30 | 56,15 | 55,30 | 55,85 | 0,63% | 6.034,00 |
| 16.09.2024 | 55,95 | 56,05 | 55,05 | 55,50 | -0,80% | 3.502,00 |
| 13.09.2024 | 55,65 | 56,15 | 55,30 | 55,95 | 0,09% | 1.890,00 |
| 12.09.2024 | 55,60 | 56,55 | 55,30 | 55,90 | 0,72% | 240,00 |
| 11.09.2024 | 55,20 | 56,00 | 54,95 | 55,50 | 0,18% | - |
| 10.09.2024 | 54,90 | 56,15 | 54,45 | 55,40 | 0,73% | - |
| 09.09.2024 | 55,35 | 55,90 | 54,25 | 55,00 | -0,45% | 2.048,00 |
| 06.09.2024 | 56,60 | 57,35 | 55,00 | 55,25 | -2,90% | - |
| 05.09.2024 | 56,45 | 57,75 | 56,30 | 56,90 | 1,07% | 1.680,00 |
| 04.09.2024 | 55,25 | 56,45 | 54,55 | 56,30 | 1,53% | - |
| 03.09.2024 | 58,00 | 58,20 | 55,45 | 55,45 | -4,56% | 4.768,00 |
| 02.09.2024 | 57,85 | 58,95 | 56,80 | 58,10 | 0,43% | 7.061,00 |
| 30.08.2024 | 56,55 | 58,75 | 56,40 | 57,85 | 2,57% | 4.083,00 |