37,200€
2,34%
Echtzeit-Aktienkurs ENERGIEKONTOR O.N.
Bid:
Ask:
Aktienkurse zur ENERGIEKONTOR O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 36,58 | 37,45 | 36,40 | 37,20 | 2,13% | 1.434,00 |
| 05.02.2026 | 37,65 | 37,90 | 36,35 | 36,43 | -3,38% | 8.410,00 |
| 04.02.2026 | 38,48 | 38,58 | 37,58 | 37,70 | -1,69% | 2.800,00 |
| 03.02.2026 | 38,40 | 38,90 | 38,13 | 38,35 | -0,39% | 10.200,00 |
| 02.02.2026 | 37,78 | 38,55 | 37,58 | 38,50 | 1,12% | 5.040,00 |
| 30.01.2026 | 38,63 | 38,93 | 37,98 | 38,08 | -1,17% | 1.840,00 |
| 29.01.2026 | 38,83 | 39,50 | 38,30 | 38,53 | -1,09% | 3.190,00 |
| 28.01.2026 | 38,90 | 39,20 | 38,55 | 38,95 | -0,06% | 6.822,00 |
| 27.01.2026 | 38,78 | 39,20 | 38,18 | 38,98 | 1,37% | 4.750,00 |
| 26.01.2026 | 37,65 | 38,78 | 37,15 | 38,45 | 2,53% | 4.970,00 |
| 23.01.2026 | 37,83 | 38,40 | 37,13 | 37,50 | 1,35% | 1.388,00 |
| 22.01.2026 | 36,73 | 38,13 | 36,35 | 37,00 | 1,30% | 2.332,00 |
| 21.01.2026 | 35,28 | 36,78 | 35,28 | 36,53 | 3,11% | 12.008,00 |
| 20.01.2026 | 37,65 | 37,88 | 35,18 | 35,43 | -6,22% | 9.150,00 |
| 19.01.2026 | 36,03 | 38,00 | 35,33 | 37,78 | 4,06% | 3.190,00 |
| 16.01.2026 | 36,50 | 36,58 | 35,63 | 36,30 | 0,14% | - |
| 15.01.2026 | 36,58 | 36,88 | 35,90 | 36,25 | -1,36% | 2.990,00 |
| 14.01.2026 | 37,23 | 37,70 | 35,95 | 36,75 | -1,14% | 14.395,00 |
| 13.01.2026 | 36,70 | 37,40 | 36,08 | 37,18 | 1,71% | 5.600,00 |
| 12.01.2026 | 36,75 | 37,03 | 36,35 | 36,55 | 0,00% | 10.286,00 |
| 09.01.2026 | 36,63 | 37,03 | 36,20 | 36,55 | 0,27% | 1.701,00 |
| 08.01.2026 | 36,70 | 36,88 | 35,90 | 36,45 | -2,08% | 12.430,00 |
| 07.01.2026 | 37,65 | 37,78 | 36,23 | 37,23 | -0,87% | 1.335,00 |
| 06.01.2026 | 36,95 | 37,75 | 36,03 | 37,55 | 0,94% | 8.950,00 |
| 05.01.2026 | 38,23 | 38,45 | 35,73 | 37,20 | -1,46% | 8.464,00 |
| 02.01.2026 | 36,20 | 38,08 | 35,85 | 37,75 | 5,45% | 9.325,00 |
| 30.12.2025 | 35,83 | 36,13 | 35,33 | 35,80 | 0,85% | 13.428,00 |
| 29.12.2025 | 34,18 | 36,05 | 33,93 | 35,50 | 5,03% | 8.355,00 |
| 23.12.2025 | 34,10 | 34,40 | 33,63 | 33,80 | -0,73% | 3.445,00 |
| 22.12.2025 | 34,45 | 34,68 | 33,70 | 34,05 | -1,59% | 15.215,00 |
| 19.12.2025 | 34,68 | 34,98 | 34,18 | 34,60 | -0,57% | 6.645,00 |
| 18.12.2025 | 34,50 | 35,08 | 34,33 | 34,80 | 0,87% | 4.038,00 |
| 17.12.2025 | 34,78 | 34,98 | 34,15 | 34,50 | -0,29% | 4.878,00 |
| 16.12.2025 | 34,28 | 34,90 | 34,13 | 34,60 | 0,14% | 9.810,00 |
| 15.12.2025 | 35,03 | 35,10 | 33,95 | 34,55 | -0,86% | 10.730,00 |
| 12.12.2025 | 34,73 | 35,63 | 34,60 | 34,85 | 1,31% | 1.935,00 |
| 11.12.2025 | 34,03 | 34,70 | 33,98 | 34,40 | 0,51% | 8.400,00 |
| 10.12.2025 | 33,00 | 34,43 | 33,00 | 34,23 | 3,87% | 3.765,00 |
| 09.12.2025 | 33,45 | 33,83 | 32,75 | 32,95 | -1,35% | 2.190,00 |
| 08.12.2025 | 34,33 | 34,40 | 33,20 | 33,40 | -2,48% | 500,00 |
| 05.12.2025 | 34,58 | 35,08 | 33,98 | 34,25 | -0,87% | 11.390,00 |
| 04.12.2025 | 34,70 | 35,45 | 34,40 | 34,55 | -0,14% | - |
| 03.12.2025 | 34,30 | 34,78 | 33,85 | 34,60 | 1,62% | 3.150,00 |
| 02.12.2025 | 33,53 | 34,63 | 33,53 | 34,05 | 1,79% | 9.010,00 |
| 01.12.2025 | 34,83 | 34,83 | 33,25 | 33,45 | -1,76% | 2.300,00 |
| 28.11.2025 | 33,55 | 34,53 | 33,38 | 34,05 | 1,79% | - |
| 27.11.2025 | 33,75 | 33,93 | 33,20 | 33,45 | -0,30% | 2.350,00 |
| 26.11.2025 | 33,03 | 34,10 | 32,88 | 33,55 | 3,47% | 6.070,00 |
| 25.11.2025 | 32,85 | 33,00 | 32,10 | 32,43 | -1,59% | 2.592,00 |
| 24.11.2025 | 32,15 | 33,00 | 32,15 | 32,95 | 2,01% | - |
| 21.11.2025 | 33,28 | 33,35 | 31,88 | 32,30 | -2,56% | 1.403,00 |
| 20.11.2025 | 34,33 | 34,75 | 33,10 | 33,15 | -1,92% | - |
| 19.11.2025 | 33,98 | 34,95 | 33,80 | 33,80 | 0,00% | 8.860,00 |
| 18.11.2025 | 34,80 | 35,05 | 33,75 | 33,80 | -3,98% | 2.450,00 |
| 17.11.2025 | 34,08 | 35,70 | 33,75 | 35,20 | 4,61% | 5.363,00 |
| 14.11.2025 | 34,43 | 34,60 | 32,28 | 33,65 | -2,11% | 6.375,00 |
| 13.11.2025 | 35,33 | 36,18 | 33,63 | 34,38 | -0,07% | 2.380,00 |
| 12.11.2025 | 32,73 | 34,58 | 32,43 | 34,40 | 4,88% | 1.364,00 |
| 11.11.2025 | 32,45 | 33,00 | 31,85 | 32,80 | 1,39% | 1.027,00 |
| 10.11.2025 | 31,10 | 32,88 | 31,00 | 32,35 | 5,37% | 6.304,00 |
| 07.11.2025 | 32,10 | 32,13 | 30,20 | 30,70 | -4,51% | 7.595,00 |
| 06.11.2025 | 31,88 | 33,40 | 31,23 | 32,15 | 0,94% | 7.853,00 |
| 05.11.2025 | 32,65 | 32,65 | 31,63 | 31,85 | -2,00% | - |
| 04.11.2025 | 33,45 | 33,45 | 32,20 | 32,50 | -2,55% | 4.366,00 |
| 03.11.2025 | 34,13 | 34,78 | 33,35 | 33,35 | -2,06% | 11.453,00 |
| 31.10.2025 | 35,23 | 35,55 | 33,93 | 34,05 | -3,27% | 3.897,00 |
| 30.10.2025 | 35,78 | 35,98 | 34,85 | 35,20 | -2,02% | 3.468,00 |
| 29.10.2025 | 36,65 | 37,08 | 35,50 | 35,93 | -3,30% | 12.838,00 |
| 28.10.2025 | 37,13 | 37,25 | 36,40 | 37,15 | 0,68% | 5.230,00 |
| 27.10.2025 | 37,33 | 37,58 | 36,78 | 36,90 | -0,27% | 9.582,00 |
| 24.10.2025 | 38,30 | 38,60 | 36,40 | 37,00 | -3,65% | 6.380,00 |
| 23.10.2025 | 38,48 | 39,00 | 37,88 | 38,40 | 0,13% | 7.080,00 |
| 22.10.2025 | 39,33 | 39,50 | 38,20 | 38,35 | -1,92% | - |
| 21.10.2025 | 38,88 | 39,43 | 38,33 | 39,10 | 0,64% | 8.500,00 |
| 20.10.2025 | 37,83 | 39,38 | 37,58 | 38,85 | 3,32% | 9.189,00 |
| 17.10.2025 | 37,78 | 38,05 | 36,95 | 37,60 | -1,31% | 12.145,00 |
| 16.10.2025 | 37,78 | 38,43 | 36,30 | 38,10 | 1,33% | 5.574,00 |
| 15.10.2025 | 38,45 | 38,65 | 37,28 | 37,60 | -1,70% | 15.078,00 |
| 14.10.2025 | 38,63 | 39,30 | 37,83 | 38,25 | -1,29% | 2.041,00 |
| 13.10.2025 | 39,38 | 40,03 | 38,23 | 38,75 | -0,90% | 17.972,00 |
| 10.10.2025 | 41,28 | 43,10 | 38,45 | 39,10 | -3,69% | 8.803,00 |
| 09.10.2025 | 46,98 | 48,70 | 40,60 | 40,60 | -13,16% | 2.138,00 |
| 08.10.2025 | 46,80 | 47,43 | 46,25 | 46,75 | 0,65% | 5.230,00 |
| 07.10.2025 | 47,73 | 47,78 | 46,45 | 46,45 | -2,52% | 162,00 |
| 06.10.2025 | 46,43 | 47,88 | 46,00 | 47,65 | 2,80% | 145,00 |
| 03.10.2025 | 46,05 | 46,48 | 45,63 | 46,35 | 1,09% | 2.012,00 |
| 02.10.2025 | 45,75 | 46,10 | 45,20 | 45,85 | 0,99% | 9.344,00 |
| 01.10.2025 | 43,90 | 45,80 | 43,90 | 45,40 | 3,65% | 1.750,00 |
| 30.09.2025 | 44,23 | 45,40 | 43,55 | 43,80 | -0,68% | 720,00 |
| 29.09.2025 | 43,83 | 44,50 | 43,43 | 44,10 | 1,61% | 544,00 |
| 26.09.2025 | 43,63 | 43,98 | 42,63 | 43,40 | -0,46% | 1.850,00 |
| 25.09.2025 | 45,08 | 45,23 | 43,30 | 43,60 | -2,90% | - |
| 24.09.2025 | 44,85 | 45,85 | 44,60 | 44,90 | 0,34% | 6.719,00 |
| 23.09.2025 | 44,70 | 47,00 | 44,70 | 44,75 | 0,67% | 2.914,00 |
| 22.09.2025 | 44,88 | 45,23 | 43,68 | 44,45 | -0,67% | 365,00 |
| 19.09.2025 | 44,28 | 45,08 | 44,10 | 44,75 | 1,13% | 1.900,00 |
| 18.09.2025 | 43,03 | 44,80 | 42,73 | 44,25 | 3,39% | 4.680,00 |
| 17.09.2025 | 42,48 | 43,33 | 42,35 | 42,80 | 0,82% | 1.864,00 |
| 16.09.2025 | 43,15 | 43,38 | 42,30 | 42,45 | -1,51% | - |
| 15.09.2025 | 42,70 | 43,70 | 42,50 | 43,10 | 1,29% | - |