42,550€
0,59%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 42,63 | 43,20 | 42,33 | 42,75 | 0,35% | 6.120,00 |
| 26.06.2025 | 42,53 | 43,68 | 42,18 | 42,60 | 0,06% | 16.160,00 |
| 25.06.2025 | 43,15 | 43,48 | 41,83 | 42,58 | -1,50% | 2.100,00 |
| 24.06.2025 | 43,30 | 43,70 | 42,40 | 43,23 | 3,29% | 5.980,00 |
| 23.06.2025 | 42,43 | 42,53 | 41,35 | 41,85 | -1,76% | 5.248,00 |
| 20.06.2025 | 43,03 | 43,85 | 42,35 | 42,60 | -0,76% | 1.665,00 |
| 19.06.2025 | 43,03 | 43,20 | 42,03 | 42,93 | -0,64% | 16.569,00 |
| 18.06.2025 | 44,05 | 44,30 | 42,60 | 43,20 | -2,21% | 1.899,00 |
| 17.06.2025 | 44,63 | 45,18 | 44,08 | 44,18 | -1,28% | - |
| 16.06.2025 | 43,50 | 45,35 | 43,43 | 44,75 | 2,58% | 484,00 |
| 13.06.2025 | 43,75 | 44,20 | 42,90 | 43,63 | -2,73% | 5.409,00 |
| 12.06.2025 | 44,98 | 45,45 | 44,08 | 44,85 | -1,54% | - |
| 11.06.2025 | 44,20 | 46,38 | 44,20 | 45,55 | 3,00% | 3.444,00 |
| 10.06.2025 | 42,73 | 45,15 | 42,35 | 44,23 | 3,57% | 1.080,00 |
| 09.06.2025 | 43,03 | 43,35 | 42,38 | 42,70 | -0,87% | 360,00 |
| 06.06.2025 | 42,98 | 43,25 | 42,68 | 43,08 | -0,06% | 6.400,00 |
| 05.06.2025 | 43,08 | 43,58 | 42,78 | 43,10 | 0,64% | 5.414,00 |
| 04.06.2025 | 42,10 | 44,15 | 41,88 | 42,83 | 0,94% | 5.748,00 |
| 03.06.2025 | 43,00 | 43,18 | 41,90 | 42,43 | -1,85% | 550,00 |
| 02.06.2025 | 42,75 | 43,30 | 41,95 | 43,23 | 0,99% | - |
| 30.05.2025 | 43,08 | 43,28 | 42,33 | 42,80 | -0,70% | 5.730,00 |
| 29.05.2025 | 43,50 | 43,93 | 42,35 | 43,10 | -0,58% | 720,00 |
| 28.05.2025 | 44,28 | 44,43 | 42,83 | 43,35 | -1,37% | 2.266,00 |
| 27.05.2025 | 44,23 | 44,45 | 43,38 | 43,95 | -0,85% | 629,00 |
| 26.05.2025 | 43,45 | 44,35 | 43,10 | 44,33 | 3,44% | 6.946,00 |
| 23.05.2025 | 43,50 | 43,55 | 42,10 | 42,85 | -1,95% | 3.120,00 |
| 22.05.2025 | 44,20 | 44,35 | 42,75 | 43,70 | -0,91% | 1.520,00 |
| 21.05.2025 | 45,25 | 45,73 | 43,68 | 44,10 | -2,97% | 10.179,00 |
| 20.05.2025 | 44,90 | 46,30 | 43,68 | 45,45 | 1,06% | 3.815,00 |
| 19.05.2025 | 44,80 | 44,98 | 43,10 | 44,98 | -0,22% | 2.450,00 |
| 16.05.2025 | 45,38 | 46,40 | 43,25 | 45,08 | -0,83% | 7.606,00 |
| 15.05.2025 | 49,15 | 50,50 | 44,88 | 45,45 | -5,95% | 3.028,00 |
| 14.05.2025 | 48,45 | 49,43 | 48,05 | 48,33 | -0,15% | 1.450,00 |
| 13.05.2025 | 49,18 | 49,63 | 48,18 | 48,40 | -1,73% | 7.510,00 |
| 12.05.2025 | 48,58 | 49,78 | 47,88 | 49,25 | 3,20% | 4.655,00 |
| 09.05.2025 | 46,48 | 48,85 | 46,48 | 47,73 | 2,47% | 9.195,00 |
| 08.05.2025 | 47,13 | 47,18 | 45,68 | 46,58 | -1,01% | 9.602,00 |
| 07.05.2025 | 47,38 | 47,78 | 46,30 | 47,05 | -0,37% | 3.721,00 |
| 06.05.2025 | 47,43 | 47,98 | 45,20 | 47,23 | -0,89% | 3.432,00 |
| 05.05.2025 | 45,03 | 48,60 | 44,90 | 47,65 | 5,89% | 10.758,00 |
| 02.05.2025 | 42,60 | 45,20 | 42,38 | 45,00 | 6,19% | 3.905,00 |
| 30.04.2025 | 42,30 | 42,45 | 41,70 | 42,38 | -2,02% | 1.771,00 |
| 29.04.2025 | 43,13 | 43,40 | 42,28 | 43,25 | 0,23% | - |
| 28.04.2025 | 43,05 | 44,28 | 42,48 | 43,15 | 0,12% | 2.725,00 |
| 25.04.2025 | 41,93 | 43,10 | 41,93 | 43,10 | 3,48% | 6.440,00 |
| 24.04.2025 | 43,23 | 43,30 | 41,65 | 41,65 | -3,64% | 3.310,00 |
| 23.04.2025 | 44,13 | 44,28 | 42,70 | 43,23 | -0,63% | 3.600,00 |
| 22.04.2025 | 43,80 | 44,00 | 42,75 | 43,50 | -1,14% | 1.960,00 |
| 17.04.2025 | 44,45 | 44,68 | 43,83 | 44,00 | -0,45% | 3.750,00 |
| 16.04.2025 | 44,65 | 44,85 | 43,80 | 44,20 | -1,94% | 18.026,00 |
| 15.04.2025 | 44,18 | 45,10 | 43,03 | 45,08 | 3,32% | 10.800,00 |
| 14.04.2025 | 41,73 | 43,68 | 41,30 | 43,63 | 6,47% | 3.580,00 |
| 11.04.2025 | 41,50 | 42,10 | 39,65 | 40,98 | -1,15% | 8.548,00 |
| 10.04.2025 | 43,45 | 44,03 | 40,63 | 41,45 | -4,82% | - |
| 09.04.2025 | 39,93 | 43,60 | 38,35 | 43,55 | 9,22% | 6.571,00 |
| 08.04.2025 | 41,75 | 42,30 | 39,63 | 39,88 | -3,22% | 4.594,00 |
| 07.04.2025 | 38,65 | 43,15 | 36,88 | 41,20 | 2,23% | 3.800,00 |
| 04.04.2025 | 42,60 | 42,85 | 38,88 | 40,30 | -5,51% | 7.814,00 |
| 03.04.2025 | 42,43 | 43,90 | 40,63 | 42,65 | -1,10% | 8.288,00 |
| 02.04.2025 | 45,40 | 45,55 | 42,65 | 43,13 | -5,38% | 4.560,00 |
| 01.04.2025 | 47,33 | 48,03 | 44,88 | 45,58 | -3,60% | 4.535,00 |
| 31.03.2025 | 50,55 | 50,85 | 45,95 | 47,28 | -6,94% | 8.825,00 |
| 28.03.2025 | 56,40 | 56,50 | 49,83 | 50,80 | -14,48% | 5.752,00 |
| 27.03.2025 | 59,80 | 60,50 | 58,80 | 59,40 | -1,49% | 2.582,00 |
| 26.03.2025 | 58,90 | 63,00 | 58,90 | 60,30 | 1,60% | 980,00 |
| 25.03.2025 | 57,20 | 59,50 | 57,10 | 59,35 | 3,76% | 2.233,00 |
| 24.03.2025 | 56,90 | 57,70 | 56,60 | 57,20 | 1,06% | 885,00 |
| 21.03.2025 | 55,35 | 57,10 | 54,60 | 56,60 | 1,43% | 7.900,00 |
| 20.03.2025 | 60,00 | 60,50 | 55,80 | 55,80 | -6,53% | 14.141,00 |
| 19.03.2025 | 61,05 | 61,35 | 58,65 | 59,70 | -3,32% | 6.632,00 |
| 18.03.2025 | 60,85 | 65,30 | 57,80 | 61,75 | 0,08% | 5.041,00 |
| 17.03.2025 | 49,65 | 65,15 | 49,40 | 61,70 | 24,52% | 5.704,00 |
| 14.03.2025 | 50,65 | 51,65 | 47,83 | 49,55 | -1,29% | 7.060,00 |
| 13.03.2025 | 53,20 | 53,25 | 49,70 | 50,20 | -6,17% | 8.240,00 |
| 12.03.2025 | 49,33 | 54,05 | 49,20 | 53,50 | 8,91% | 4.980,00 |
| 11.03.2025 | 47,88 | 49,15 | 47,63 | 49,13 | 3,64% | 13.700,00 |
| 10.03.2025 | 46,73 | 48,05 | 45,85 | 47,40 | 1,72% | 3.310,00 |
| 07.03.2025 | 46,28 | 46,78 | 45,00 | 46,60 | 0,27% | 3.000,00 |
| 06.03.2025 | 45,55 | 47,30 | 45,45 | 46,48 | 2,09% | 1.881,00 |
| 05.03.2025 | 43,55 | 46,00 | 43,50 | 45,53 | 4,60% | 4.880,00 |
| 04.03.2025 | 44,13 | 44,13 | 42,98 | 43,53 | -1,64% | - |
| 03.03.2025 | 44,23 | 44,48 | 42,78 | 44,25 | 2,49% | 3.530,00 |
| 28.02.2025 | 44,40 | 44,85 | 42,85 | 43,18 | -3,52% | 4.442,00 |
| 27.02.2025 | 43,38 | 44,78 | 42,60 | 44,75 | 3,05% | 5.460,00 |
| 26.02.2025 | 42,93 | 43,43 | 42,70 | 43,43 | 1,28% | 1.710,00 |
| 25.02.2025 | 43,08 | 43,33 | 42,48 | 42,88 | -0,41% | 5.040,00 |
| 24.02.2025 | 42,85 | 43,63 | 41,88 | 43,05 | 1,18% | 2.250,00 |
| 21.02.2025 | 42,20 | 42,63 | 42,15 | 42,55 | 0,95% | 8.090,00 |
| 20.02.2025 | 43,08 | 43,18 | 41,63 | 42,15 | -2,09% | 3.400,00 |
| 19.02.2025 | 42,88 | 43,80 | 42,78 | 43,05 | 0,23% | 2.266,00 |
| 18.02.2025 | 42,75 | 43,13 | 42,45 | 42,95 | 0,47% | 330,00 |
| 17.02.2025 | 42,25 | 42,90 | 42,18 | 42,75 | 1,36% | 6.168,00 |
| 14.02.2025 | 41,73 | 43,05 | 41,73 | 42,18 | 1,20% | 3.310,00 |
| 13.02.2025 | 42,60 | 42,63 | 41,18 | 41,68 | -1,94% | 3.630,00 |
| 12.02.2025 | 42,93 | 43,00 | 41,78 | 42,50 | -0,87% | 1.292,00 |
| 11.02.2025 | 44,40 | 44,48 | 42,58 | 42,88 | -3,60% | 4.345,00 |
| 10.02.2025 | 44,85 | 45,30 | 44,28 | 44,48 | -0,67% | 2.322,00 |
| 07.02.2025 | 44,55 | 45,20 | 44,10 | 44,78 | 0,62% | - |
| 06.02.2025 | 44,23 | 44,80 | 43,95 | 44,50 | 1,02% | 10.090,00 |
| 05.02.2025 | 44,80 | 44,88 | 43,85 | 44,05 | -1,67% | 2.596,00 |