42,400€
-1,85%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 43,03 | 43,28 | 41,75 | 42,40 | -1,85% | 8.260,00 |
| 10.09.2025 | 43,83 | 43,85 | 42,63 | 43,20 | -1,37% | 500,00 |
| 09.09.2025 | 44,60 | 44,83 | 43,28 | 43,80 | -2,12% | - |
| 08.09.2025 | 44,45 | 45,60 | 44,43 | 44,75 | 0,56% | 240,00 |
| 05.09.2025 | 43,88 | 45,00 | 43,80 | 44,50 | 1,83% | 3.700,00 |
| 04.09.2025 | 42,98 | 44,13 | 42,33 | 43,70 | 3,19% | 7.216,00 |
| 03.09.2025 | 42,68 | 42,95 | 41,70 | 42,35 | -0,94% | 4.790,00 |
| 02.09.2025 | 43,58 | 43,88 | 41,95 | 42,75 | -1,72% | 6.575,00 |
| 01.09.2025 | 43,85 | 44,23 | 43,45 | 43,50 | -0,46% | - |
| 29.08.2025 | 44,33 | 44,63 | 43,63 | 43,70 | -1,24% | - |
| 28.08.2025 | 44,88 | 45,50 | 44,10 | 44,25 | -1,67% | 14.171,00 |
| 27.08.2025 | 46,23 | 46,40 | 44,88 | 45,00 | -2,07% | 4.712,00 |
| 26.08.2025 | 46,13 | 46,90 | 45,50 | 45,95 | -1,45% | 2.860,00 |
| 25.08.2025 | 47,90 | 48,10 | 46,15 | 46,63 | -3,02% | 1.810,00 |
| 22.08.2025 | 47,35 | 48,18 | 47,30 | 48,08 | 1,21% | - |
| 21.08.2025 | 47,40 | 47,98 | 46,88 | 47,50 | -0,05% | 6.189,00 |
| 20.08.2025 | 48,53 | 48,70 | 47,10 | 47,53 | -2,51% | 1.210,00 |
| 19.08.2025 | 49,28 | 49,73 | 48,20 | 48,75 | -1,32% | 600,00 |
| 18.08.2025 | 49,08 | 50,40 | 48,55 | 49,40 | 0,87% | 7.126,00 |
| 15.08.2025 | 52,45 | 52,50 | 48,48 | 48,98 | -6,45% | 4.770,00 |
| 14.08.2025 | 47,33 | 53,40 | 47,23 | 52,35 | 10,56% | 9.212,00 |
| 13.08.2025 | 48,23 | 48,33 | 46,73 | 47,35 | -1,81% | 2.230,00 |
| 12.08.2025 | 47,83 | 48,28 | 47,30 | 48,23 | 1,31% | 2.908,00 |
| 11.08.2025 | 49,60 | 49,80 | 46,80 | 47,60 | -3,35% | 10.416,00 |
| 08.08.2025 | 48,53 | 49,55 | 48,15 | 49,25 | 1,49% | 10.559,00 |
| 07.08.2025 | 47,75 | 49,10 | 47,68 | 48,53 | 1,57% | 3.299,00 |
| 06.08.2025 | 48,70 | 48,93 | 47,33 | 47,78 | -1,70% | 4.452,00 |
| 05.08.2025 | 48,38 | 49,18 | 47,95 | 48,60 | 0,47% | 3.839,00 |
| 04.08.2025 | 47,90 | 48,70 | 47,65 | 48,38 | 0,83% | 6.100,00 |
| 01.08.2025 | 49,43 | 49,43 | 47,60 | 47,98 | -3,42% | 4.322,00 |
| 31.07.2025 | 49,65 | 50,13 | 49,08 | 49,68 | -0,15% | 3.217,00 |
| 30.07.2025 | 50,45 | 50,50 | 49,40 | 49,75 | -1,39% | 6.000,00 |
| 29.07.2025 | 51,35 | 51,65 | 49,55 | 50,45 | -3,44% | 1.380,00 |
| 28.07.2025 | 52,45 | 52,80 | 50,30 | 52,25 | 1,16% | 4.709,00 |
| 25.07.2025 | 50,35 | 52,15 | 50,00 | 51,65 | 2,68% | - |
| 24.07.2025 | 49,68 | 51,70 | 49,48 | 50,30 | 1,26% | 1.377,00 |
| 23.07.2025 | 47,43 | 49,90 | 47,38 | 49,68 | 5,41% | 4.988,00 |
| 22.07.2025 | 47,78 | 48,00 | 46,55 | 47,13 | -1,46% | 5.475,00 |
| 21.07.2025 | 48,38 | 48,88 | 47,78 | 47,83 | -1,14% | 1.577,00 |
| 18.07.2025 | 48,23 | 48,85 | 47,65 | 48,38 | 0,26% | 4.633,00 |
| 17.07.2025 | 46,90 | 48,50 | 46,63 | 48,25 | 3,26% | 7.470,00 |
| 16.07.2025 | 48,55 | 48,75 | 46,00 | 46,73 | -4,01% | 3.230,00 |
| 15.07.2025 | 44,95 | 48,75 | 44,85 | 48,68 | 5,59% | 7.347,00 |
| 14.07.2025 | 46,83 | 46,93 | 44,10 | 46,10 | -1,97% | 12.013,00 |
| 11.07.2025 | 47,45 | 47,58 | 46,63 | 47,03 | -1,78% | - |
| 10.07.2025 | 47,93 | 48,65 | 47,28 | 47,88 | -0,21% | 2.550,00 |
| 09.07.2025 | 46,33 | 48,30 | 46,23 | 47,98 | 4,07% | 8.377,00 |
| 08.07.2025 | 45,80 | 47,05 | 45,65 | 46,10 | 0,44% | - |
| 07.07.2025 | 46,43 | 46,78 | 45,65 | 45,90 | -1,02% | 3.450,00 |
| 04.07.2025 | 46,18 | 47,03 | 46,08 | 46,38 | -0,05% | 2.995,00 |
| 03.07.2025 | 45,35 | 46,80 | 44,18 | 46,40 | 0,98% | 4.258,00 |
| 02.07.2025 | 43,93 | 46,30 | 43,78 | 45,95 | 4,61% | 3.410,00 |
| 01.07.2025 | 43,53 | 44,08 | 43,33 | 43,93 | -0,62% | 2.415,00 |
| 30.06.2025 | 43,08 | 44,35 | 42,80 | 44,20 | 3,39% | 8.850,00 |
| 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 |