22,600€
-1,09%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 22,78 | 23,25 | 22,63 | 23,05 | 0,55% | 2.346,00 |
| 28.10.2026 | 23,25 | 23,43 | 22,45 | 22,93 | -1,50% | 19.000,00 |
| 27.10.2026 | 23,20 | 23,65 | 23,13 | 23,28 | -0,43% | 9.752,00 |
| 26.10.2026 | 22,55 | 23,48 | 22,50 | 23,38 | 4,00% | - |
| 23.10.2026 | 22,53 | 22,73 | 22,40 | 22,48 | -0,66% | 1.648,00 |
| 22.10.2026 | 23,23 | 23,53 | 22,50 | 22,63 | -2,79% | 492,00 |
| 21.10.2026 | 23,05 | 23,40 | 22,65 | 23,28 | 1,09% | - |
| 20.10.2026 | 22,68 | 23,18 | 22,18 | 23,03 | 0,88% | 13.320,00 |
| 19.10.2026 | 23,40 | 23,48 | 22,78 | 22,83 | -2,46% | 5.090,00 |
| 16.10.2026 | 23,33 | 23,85 | 23,08 | 23,40 | 0,75% | 18.051,00 |
| 15.10.2026 | 23,33 | 23,40 | 23,03 | 23,23 | -0,54% | 24.436,00 |
| 14.10.2026 | 24,25 | 24,28 | 23,35 | 23,35 | -2,20% | 310,00 |
| 13.10.2026 | 23,98 | 24,03 | 23,60 | 23,88 | -0,62% | - |
| 12.10.2026 | 24,05 | 24,30 | 23,63 | 24,03 | 0,63% | 4.830,00 |
| 09.10.2026 | 23,55 | 23,93 | 23,40 | 23,88 | 2,03% | 17.600,00 |
| 08.10.2026 | 24,00 | 24,25 | 23,03 | 23,40 | -2,90% | 6.440,00 |
| 07.10.2026 | 24,35 | 24,60 | 23,53 | 24,10 | -2,13% | 8.561,00 |
| 06.10.2026 | 24,35 | 24,63 | 23,93 | 24,63 | 1,97% | 10.360,00 |
| 05.10.2026 | 24,55 | 24,88 | 24,03 | 24,15 | -2,82% | - |
| 02.10.2026 | 24,33 | 24,85 | 23,75 | 24,85 | 2,05% | 1.820,00 |
| 01.10.2026 | 24,88 | 24,90 | 24,15 | 24,35 | -2,01% | - |
| 30.09.2026 | 24,30 | 24,95 | 24,30 | 24,85 | 2,05% | 5.018,00 |
| 29.09.2026 | 24,20 | 24,60 | 24,15 | 24,35 | 0,52% | 7.618,00 |
| 28.09.2026 | 24,35 | 24,48 | 24,08 | 24,23 | -1,92% | 6.120,00 |
| 25.09.2026 | 24,90 | 24,93 | 24,05 | 24,70 | -0,60% | 2.800,00 |
| 24.09.2026 | 24,90 | 25,15 | 24,58 | 24,85 | -0,60% | 25.677,00 |
| 23.09.2026 | 25,65 | 25,65 | 24,83 | 25,00 | -2,06% | 7.400,00 |
| 22.09.2026 | 25,10 | 25,60 | 24,98 | 25,53 | 0,00% | - |
| 21.09.2026 | 26,00 | 26,15 | 24,75 | 25,53 | -1,07% | 5.588,00 |
| 18.09.2026 | 25,70 | 25,95 | 25,03 | 25,80 | 1,08% | 78,00 |
| 17.09.2026 | 25,68 | 25,88 | 25,28 | 25,53 | -0,29% | 9.600,00 |
| 16.09.2026 | 25,23 | 25,70 | 25,03 | 25,60 | 1,99% | - |
| 15.09.2026 | 24,45 | 25,50 | 24,28 | 25,10 | 2,34% | 480,00 |
| 14.09.2026 | 24,63 | 24,75 | 24,10 | 24,53 | -0,71% | 4.200,00 |
| 11.09.2026 | 24,40 | 25,03 | 24,30 | 24,70 | 0,92% | 2.075,00 |
| 10.09.2026 | 24,90 | 25,13 | 24,43 | 24,48 | -1,51% | 1.000,00 |
| 09.09.2026 | 25,28 | 25,33 | 24,75 | 24,85 | -1,49% | 6.150,00 |
| 08.09.2026 | 24,80 | 25,58 | 24,68 | 25,23 | 1,41% | 43.886,00 |
| 07.09.2026 | 25,40 | 25,63 | 24,50 | 24,88 | -1,97% | 3.920,00 |
| 04.09.2026 | 25,05 | 25,58 | 24,65 | 25,38 | 2,11% | 1.900,00 |
| 03.09.2026 | 24,10 | 25,03 | 23,88 | 24,85 | 2,69% | 11.280,00 |
| 02.09.2026 | 24,60 | 24,85 | 23,68 | 24,20 | -2,02% | 7.027,00 |
| 01.09.2026 | 26,05 | 26,08 | 24,28 | 24,70 | -5,27% | 7.848,00 |
| 31.08.2026 | 26,75 | 27,00 | 25,80 | 26,08 | -2,34% | 1.050,00 |
| 28.08.2026 | 27,63 | 28,13 | 26,55 | 26,70 | -3,61% | 7.356,00 |
| 27.08.2026 | 26,93 | 27,80 | 26,83 | 27,70 | 3,26% | 3.164,00 |
| 26.08.2026 | 26,88 | 27,28 | 26,70 | 26,83 | 0,09% | 4.040,00 |
| 25.08.2026 | 25,78 | 26,98 | 25,65 | 26,80 | 3,47% | 7.329,00 |
| 24.08.2026 | 26,08 | 26,43 | 25,55 | 25,90 | -0,38% | 6.075,00 |
| 21.08.2026 | 26,65 | 26,75 | 25,58 | 26,00 | -1,33% | 16.549,00 |
| 20.08.2026 | 25,88 | 27,28 | 25,68 | 26,35 | 2,03% | 20.480,00 |
| 19.08.2026 | 26,28 | 26,43 | 25,63 | 25,83 | -1,43% | 5.807,00 |
| 18.08.2026 | 26,48 | 26,60 | 25,95 | 26,20 | -0,95% | 7.858,00 |
| 17.08.2026 | 26,63 | 26,73 | 25,20 | 26,45 | 0,00% | 10.352,00 |
| 14.08.2026 | 28,48 | 28,78 | 26,10 | 26,45 | -11,61% | 25.703,00 |
| 13.08.2026 | 33,70 | 34,15 | 29,68 | 29,93 | -14,80% | 16.126,00 |
| 12.08.2026 | 34,58 | 35,30 | 34,38 | 35,13 | 1,44% | 8.400,00 |
| 11.08.2026 | 34,83 | 34,95 | 34,45 | 34,63 | -0,29% | 3.854,00 |
| 10.08.2026 | 34,95 | 35,25 | 34,60 | 34,73 | -0,57% | 6.438,00 |
| 07.08.2026 | 35,28 | 35,38 | 34,75 | 34,93 | -0,92% | 1.950,00 |
| 06.08.2026 | 34,75 | 35,28 | 34,60 | 35,25 | 1,81% | 850,00 |
| 05.08.2026 | 36,13 | 37,20 | 34,45 | 34,63 | -4,09% | 3.481,00 |
| 04.08.2026 | 35,23 | 36,10 | 35,23 | 36,10 | 3,00% | 4.728,00 |
| 03.08.2026 | 34,53 | 35,50 | 34,08 | 35,05 | 1,96% | 150,00 |
| 31.07.2026 | 34,50 | 34,93 | 33,65 | 34,38 | 0,00% | 5.956,00 |
| 30.07.2026 | 33,85 | 34,73 | 33,83 | 34,38 | 1,48% | 5.740,00 |
| 29.07.2026 | 33,90 | 34,73 | 33,40 | 33,88 | -0,07% | 19.760,00 |
| 28.07.2026 | 34,73 | 35,23 | 33,10 | 33,90 | -2,80% | 5.826,00 |
| 27.07.2026 | 35,40 | 35,75 | 34,68 | 34,88 | -1,34% | - |
| 24.07.2026 | 35,90 | 36,25 | 35,10 | 35,35 | -1,60% | - |
| 23.07.2026 | 36,50 | 36,70 | 35,80 | 35,93 | -1,78% | 2.400,00 |
| 22.07.2026 | 36,48 | 36,83 | 36,20 | 36,58 | 0,34% | - |
| 21.07.2026 | 36,50 | 36,70 | 36,13 | 36,45 | 0,28% | - |
| 20.07.2026 | 35,80 | 36,73 | 35,73 | 36,35 | 1,82% | 1.530,00 |
| 17.07.2026 | 36,20 | 36,35 | 35,40 | 35,70 | -2,99% | - |
| 16.07.2026 | 36,53 | 37,25 | 36,13 | 36,80 | 0,55% | 300,00 |
| 15.07.2026 | 36,48 | 37,03 | 36,05 | 36,60 | 0,55% | - |
| 14.07.2026 | 35,80 | 37,28 | 35,38 | 36,40 | 1,25% | 10.272,00 |
| 13.07.2026 | 35,75 | 36,08 | 35,53 | 35,95 | -0,96% | - |
| 10.07.2026 | 36,68 | 36,78 | 35,50 | 36,30 | -1,02% | 11.520,00 |
| 09.07.2026 | 37,20 | 37,25 | 35,88 | 36,68 | -1,21% | - |
| 08.07.2026 | 36,75 | 37,18 | 36,15 | 37,13 | 1,37% | 1.470,00 |
| 07.07.2026 | 37,33 | 37,40 | 36,58 | 36,63 | -1,81% | - |
| 06.07.2026 | 37,58 | 37,70 | 36,73 | 37,30 | -1,00% | 4.140,00 |
| 03.07.2026 | 37,65 | 37,98 | 36,80 | 37,68 | 1,82% | 10.415,00 |
| 02.07.2026 | 37,53 | 37,63 | 36,40 | 37,00 | -0,87% | 6.230,00 |
| 01.07.2026 | 39,13 | 39,35 | 37,08 | 37,33 | -4,90% | 2.500,00 |
| 30.06.2026 | 37,88 | 39,58 | 37,55 | 39,25 | 3,97% | 5.930,00 |
| 29.06.2026 | 36,20 | 38,13 | 36,15 | 37,75 | 4,07% | 3.150,00 |
| 26.06.2026 | 36,83 | 37,03 | 35,78 | 36,28 | -1,96% | 8.544,00 |
| 25.06.2026 | 38,68 | 38,85 | 36,53 | 37,00 | -4,76% | 1.130,00 |
| 24.06.2026 | 39,53 | 40,03 | 38,45 | 38,85 | -2,69% | 10.205,00 |
| 23.06.2026 | 41,88 | 42,03 | 37,85 | 39,93 | -5,39% | 715,00 |
| 22.06.2026 | 41,55 | 43,00 | 41,20 | 42,20 | 2,61% | 3.132,00 |
| 19.06.2026 | 39,73 | 42,38 | 39,53 | 41,13 | 3,52% | 75,00 |
| 18.06.2026 | 39,75 | 41,18 | 39,15 | 39,73 | -0,38% | 1.125,00 |
| 17.06.2026 | 39,73 | 40,20 | 39,33 | 39,88 | -0,37% | - |
| 16.06.2026 | 40,25 | 40,60 | 39,33 | 40,03 | -0,50% | 2.600,00 |
| 15.06.2026 | 40,70 | 41,48 | 39,93 | 40,23 | -1,17% | 19.020,00 |
| 12.06.2026 | 41,23 | 41,73 | 40,23 | 40,70 | -1,69% | 2.127,00 |