49,225€
-0,05%
Echtzeit-Aktienkurs ENERGIEKONTOR O.N.
Bid:
Ask:
Aktienkurse zur ENERGIEKONTOR O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 49,73 | 50,20 | 48,95 | 49,23 | -0,76% | 2.906,00 |
| 22.05.2026 | 49,20 | 50,00 | 49,03 | 49,60 | 0,86% | 6.595,00 |
| 21.05.2026 | 49,73 | 50,15 | 48,33 | 49,18 | -1,16% | 4.646,00 |
| 20.05.2026 | 48,18 | 50,45 | 48,03 | 49,75 | 3,27% | 4.144,00 |
| 19.05.2026 | 48,43 | 50,35 | 47,90 | 48,18 | -1,03% | 6.289,00 |
| 18.05.2026 | 46,55 | 49,28 | 46,28 | 48,68 | 5,02% | 4.605,00 |
| 15.05.2026 | 44,95 | 47,15 | 43,95 | 46,35 | 2,60% | 5.110,00 |
| 14.05.2026 | 44,50 | 45,40 | 43,70 | 45,18 | 1,92% | 3.300,00 |
| 13.05.2026 | 43,03 | 45,73 | 42,93 | 44,33 | 3,32% | - |
| 12.05.2026 | 43,95 | 44,33 | 42,65 | 42,90 | -2,28% | 7.090,00 |
| 11.05.2026 | 43,75 | 44,28 | 42,48 | 43,90 | -1,46% | 1.680,00 |
| 08.05.2026 | 43,20 | 44,55 | 42,83 | 44,55 | 3,12% | 2.540,00 |
| 07.05.2026 | 42,70 | 43,55 | 42,70 | 43,20 | 0,47% | 1.350,00 |
| 06.05.2026 | 43,13 | 44,28 | 42,23 | 43,00 | 0,06% | 3.390,00 |
| 05.05.2026 | 41,08 | 43,08 | 41,05 | 42,98 | 4,50% | 2.546,00 |
| 04.05.2026 | 40,20 | 41,35 | 40,15 | 41,13 | 2,05% | - |
| 30.04.2026 | 39,68 | 40,48 | 39,35 | 40,30 | 0,37% | 11.900,00 |
| 29.04.2026 | 40,03 | 40,55 | 39,55 | 40,15 | 0,12% | 6.656,00 |
| 28.04.2026 | 40,15 | 40,65 | 39,53 | 40,10 | 0,50% | - |
| 27.04.2026 | 39,73 | 40,85 | 39,63 | 39,90 | 0,06% | 6.100,00 |
| 24.04.2026 | 39,78 | 39,90 | 39,13 | 39,88 | 0,19% | 4.250,00 |
| 23.04.2026 | 39,38 | 39,93 | 39,23 | 39,80 | 0,32% | 6.800,00 |
| 22.04.2026 | 39,85 | 39,85 | 39,23 | 39,68 | 0,00% | - |
| 21.04.2026 | 39,43 | 39,95 | 39,18 | 39,68 | 0,44% | 2.940,00 |
| 20.04.2026 | 39,70 | 40,40 | 39,18 | 39,50 | -0,75% | 2.925,00 |
| 17.04.2026 | 41,63 | 42,13 | 38,58 | 39,80 | -4,27% | 6.025,00 |
| 16.04.2026 | 39,83 | 41,93 | 39,75 | 41,58 | 4,59% | 7.607,00 |
| 15.04.2026 | 38,80 | 39,90 | 38,65 | 39,75 | 1,86% | 2.400,00 |
| 14.04.2026 | 38,63 | 39,45 | 38,45 | 39,03 | 0,77% | 13.200,00 |
| 13.04.2026 | 38,45 | 38,95 | 38,13 | 38,73 | -0,58% | 480,00 |
| 10.04.2026 | 37,70 | 39,38 | 37,70 | 38,95 | 3,94% | 2.548,00 |
| 09.04.2026 | 37,73 | 37,83 | 37,05 | 37,48 | -0,86% | 8.400,00 |
| 08.04.2026 | 36,70 | 38,25 | 36,65 | 37,80 | 5,88% | 5.956,00 |
| 07.04.2026 | 35,40 | 36,48 | 35,00 | 35,70 | 1,28% | 14.060,00 |
| 02.04.2026 | 36,00 | 36,13 | 34,40 | 35,25 | -2,22% | 3.842,00 |
| 01.04.2026 | 38,43 | 39,70 | 36,00 | 36,05 | -5,81% | 7.985,00 |
| 31.03.2026 | 35,08 | 39,43 | 34,93 | 38,28 | 8,58% | 8.587,00 |
| 30.03.2026 | 34,63 | 35,40 | 34,33 | 35,25 | 2,10% | 500,00 |
| 27.03.2026 | 35,03 | 35,40 | 34,18 | 34,53 | 0,07% | 2.728,00 |
| 26.03.2026 | 34,58 | 35,60 | 33,70 | 34,50 | -0,65% | 3.845,00 |
| 25.03.2026 | 33,63 | 35,10 | 33,40 | 34,73 | 4,75% | 5.330,00 |
| 24.03.2026 | 33,40 | 33,90 | 32,70 | 33,15 | -1,85% | - |
| 23.03.2026 | 31,13 | 33,98 | 30,25 | 33,78 | 7,14% | 13.090,00 |
| 20.03.2026 | 31,10 | 32,65 | 31,05 | 31,53 | 1,69% | 7.360,00 |
| 19.03.2026 | 33,13 | 33,35 | 30,00 | 31,00 | -6,27% | 4.365,00 |
| 18.03.2026 | 34,53 | 35,18 | 33,03 | 33,08 | -3,36% | 10.070,00 |
| 17.03.2026 | 38,00 | 38,10 | 33,15 | 34,23 | -10,17% | 10.639,00 |
| 16.03.2026 | 37,63 | 38,38 | 36,83 | 38,10 | 1,33% | - |
| 13.03.2026 | 38,20 | 38,30 | 37,38 | 37,60 | -1,76% | - |
| 12.03.2026 | 38,28 | 38,70 | 37,95 | 38,28 | 0,13% | - |
| 11.03.2026 | 39,03 | 39,28 | 38,23 | 38,23 | -2,24% | 2.384,00 |
| 10.03.2026 | 38,18 | 39,48 | 38,03 | 39,10 | 2,49% | 17.280,00 |
| 09.03.2026 | 36,78 | 38,33 | 36,63 | 38,15 | 2,97% | 15.748,00 |
| 06.03.2026 | 37,73 | 38,30 | 36,93 | 37,05 | -1,07% | 6.700,00 |
| 05.03.2026 | 38,53 | 39,48 | 37,33 | 37,45 | -3,91% | - |
| 04.03.2026 | 37,45 | 39,48 | 37,18 | 38,98 | 4,63% | 456,00 |
| 03.03.2026 | 38,73 | 39,10 | 37,08 | 37,25 | -5,58% | 5.107,00 |
| 02.03.2026 | 38,70 | 39,93 | 37,58 | 39,45 | 0,83% | 6.447,00 |
| 27.02.2026 | 38,28 | 39,48 | 38,03 | 39,13 | 2,29% | 3.010,00 |
| 26.02.2026 | 38,03 | 38,45 | 37,63 | 38,25 | 0,79% | 11.868,00 |
| 25.02.2026 | 37,75 | 38,40 | 37,50 | 37,95 | 0,60% | - |
| 24.02.2026 | 37,18 | 38,58 | 37,18 | 37,73 | 1,41% | 1.950,00 |
| 23.02.2026 | 37,43 | 38,35 | 37,10 | 37,20 | -1,85% | 4.800,00 |
| 20.02.2026 | 38,70 | 38,88 | 37,75 | 37,90 | -2,07% | 4.741,00 |
| 19.02.2026 | 39,15 | 39,48 | 38,25 | 38,70 | -1,46% | 11.650,00 |
| 18.02.2026 | 38,68 | 39,55 | 38,63 | 39,28 | 1,35% | 26.093,00 |
| 17.02.2026 | 38,10 | 38,78 | 38,10 | 38,75 | 1,57% | 50,00 |
| 16.02.2026 | 38,23 | 38,68 | 38,10 | 38,15 | -0,46% | 11.060,00 |
| 13.02.2026 | 37,78 | 38,40 | 37,30 | 38,33 | 1,25% | 3.850,00 |
| 12.02.2026 | 39,63 | 39,85 | 37,25 | 37,85 | -3,75% | 9.689,00 |
| 11.02.2026 | 38,25 | 39,95 | 37,95 | 39,33 | 2,74% | 1.250,00 |
| 10.02.2026 | 37,10 | 38,35 | 36,78 | 38,28 | 3,45% | 7.900,00 |
| 09.02.2026 | 37,18 | 37,58 | 36,00 | 37,00 | -0,54% | 6.795,00 |
| 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 |