39,850€
-6,12%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 42,60 | 42,85 | 38,88 | 39,88 | -6,51% | 5.935,00 |
| 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 |
| 04.02.2025 | 44,30 | 45,00 | 44,30 | 44,80 | 0,34% | - |
| 03.02.2025 | 43,85 | 45,10 | 43,53 | 44,65 | 0,17% | 7.200,00 |
| 31.01.2025 | 43,68 | 45,15 | 43,65 | 44,58 | 2,18% | 4.905,00 |
| 30.01.2025 | 43,60 | 44,70 | 43,40 | 43,63 | -0,17% | 15.334,00 |
| 29.01.2025 | 44,03 | 44,03 | 43,15 | 43,70 | -0,74% | 3.430,00 |
| 28.01.2025 | 43,70 | 44,35 | 43,40 | 44,03 | 0,86% | 1.160,00 |
| 27.01.2025 | 43,13 | 44,18 | 43,05 | 43,65 | 1,10% | 2.950,00 |
| 24.01.2025 | 43,03 | 43,78 | 43,00 | 43,18 | 0,29% | 208,00 |
| 23.01.2025 | 44,10 | 44,15 | 42,43 | 43,05 | -2,38% | 1.737,00 |
| 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 |