Echtzeit-Aktienkurs Energy Focus
Bid:
Ask:
Aktienkurse zur Energy Focus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,96 | 1,96 | 1,86 | 1,87 | 1,08% | 2.411,00 |
| 16.03.2026 | 2,07 | 2,14 | 1,82 | 1,85 | -8,87% | 23.577,00 |
| 13.03.2026 | 1,72 | 2,03 | 1,72 | 2,03 | 14,04% | 47.898,00 |
| 12.03.2026 | 1,75 | 1,78 | 1,75 | 1,78 | -2,20% | 20.633,00 |
| 11.03.2026 | 1,78 | 1,85 | 1,76 | 1,82 | 0,55% | 13.310,00 |
| 10.03.2026 | 1,77 | 1,81 | 1,77 | 1,81 | 0,00% | 1.115,00 |
| 09.03.2026 | 1,94 | 1,94 | 1,80 | 1,81 | -7,89% | 13.573,00 |
| 06.03.2026 | 1,96 | 2,16 | 1,90 | 1,97 | 0,25% | 34.080,00 |
| 05.03.2026 | 1,82 | 2,12 | 1,82 | 1,96 | 13,96% | 28.929,00 |
| 04.03.2026 | 1,74 | 1,77 | 1,70 | 1,72 | 3,50% | 6.269,00 |
| 03.03.2026 | 1,69 | 1,69 | 1,66 | 1,66 | -2,24% | 8.886,00 |
| 02.03.2026 | 1,71 | 1,75 | 1,68 | 1,70 | -2,86% | 21.372,00 |
| 27.02.2026 | 1,80 | 1,80 | 1,70 | 1,75 | -3,31% | 7.906,00 |
| 26.02.2026 | 1,83 | 1,84 | 1,81 | 1,81 | -0,28% | 2.813,00 |
| 25.02.2026 | 1,78 | 1,82 | 1,76 | 1,82 | -0,27% | 14.796,00 |
| 24.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | 1.070,00 |
| 23.02.2026 | 1,79 | 1,89 | 1,78 | 1,80 | 1,12% | 14.218,00 |
| 20.02.2026 | 1,83 | 1,83 | 1,75 | 1,78 | 0,01% | 2.733,00 |
| 19.02.2026 | 1,76 | 1,78 | 1,73 | 1,78 | 0,84% | 7.970,00 |
| 18.02.2026 | 1,78 | 1,81 | 1,76 | 1,77 | 1,73% | 15.840,00 |
| 17.02.2026 | 1,75 | 1,75 | 1,70 | 1,74 | -4,14% | 2.043,00 |
| 13.02.2026 | 1,80 | 1,83 | 1,80 | 1,81 | 5,85% | 9.409,00 |
| 12.02.2026 | 1,92 | 1,92 | 1,66 | 1,71 | -0,58% | 12.195,00 |
| 11.02.2026 | 1,89 | 1,89 | 1,72 | 1,72 | -10,42% | 15.883,00 |
| 10.02.2026 | 1,92 | 1,98 | 1,91 | 1,92 | -1,03% | 26.500,00 |
| 09.02.2026 | 1,92 | 2,07 | 1,91 | 1,94 | 0,52% | 8.644,00 |
| 06.02.2026 | 2,05 | 2,22 | 1,93 | 1,93 | -6,31% | 50.214,00 |
| 05.02.2026 | 2,14 | 2,25 | 2,06 | 2,06 | -3,29% | 10.450,00 |
| 04.02.2026 | 2,12 | 2,75 | 2,00 | 2,13 | -0,47% | 383.460,00 |
| 03.02.2026 | 2,12 | 2,16 | 2,11 | 2,14 | 0,00% | 16.640,00 |
| 02.02.2026 | 2,20 | 2,20 | 2,05 | 2,14 | -2,28% | 8.792,00 |
| 30.01.2026 | 2,12 | 2,19 | 2,12 | 2,19 | 3,79% | 5.176,00 |
| 29.01.2026 | 2,32 | 2,32 | 2,11 | 2,11 | -6,22% | 10.829,00 |
| 28.01.2026 | 2,30 | 2,30 | 2,18 | 2,25 | 0,00% | 6.794,00 |
| 27.01.2026 | 2,37 | 2,37 | 2,25 | 2,25 | -5,46% | 13.496,00 |
| 26.01.2026 | 2,41 | 2,53 | 2,37 | 2,38 | -2,86% | 11.678,00 |
| 23.01.2026 | 2,50 | 2,60 | 2,45 | 2,45 | -2,00% | 18.301,00 |
| 22.01.2026 | 2,43 | 2,57 | 2,30 | 2,50 | 5,49% | 16.442,00 |
| 21.01.2026 | 2,49 | 2,50 | 2,31 | 2,37 | -4,05% | 9.580,00 |
| 20.01.2026 | 2,61 | 2,61 | 2,41 | 2,47 | -4,63% | 13.696,00 |
| 16.01.2026 | 2,36 | 2,59 | 2,36 | 2,59 | 6,15% | 12.501,00 |
| 15.01.2026 | 2,32 | 2,48 | 2,29 | 2,44 | 6,09% | 51.656,00 |
| 14.01.2026 | 2,28 | 2,30 | 2,25 | 2,30 | 1,32% | 4.582,00 |
| 13.01.2026 | 2,30 | 2,30 | 2,23 | 2,27 | -1,30% | 3.769,00 |
| 12.01.2026 | 2,26 | 2,38 | 2,22 | 2,30 | 5,02% | 5.322,00 |
| 09.01.2026 | 2,20 | 2,31 | 2,19 | 2,19 | -0,45% | 12.545,00 |
| 08.01.2026 | 2,23 | 2,24 | 2,20 | 2,20 | 1,38% | 8.308,00 |
| 07.01.2026 | 2,28 | 2,28 | 2,08 | 2,17 | -1,81% | 11.223,00 |
| 06.01.2026 | 2,20 | 2,34 | 2,20 | 2,21 | -4,33% | 18.513,00 |
| 05.01.2026 | 2,21 | 2,36 | 2,21 | 2,31 | 4,05% | 15.000,00 |
| 02.01.2026 | 2,35 | 2,42 | 2,22 | 2,22 | -3,90% | 28.505,00 |
| 31.12.2025 | 2,25 | 2,59 | 2,22 | 2,31 | 4,52% | 94.320,00 |
| 30.12.2025 | 2,12 | 2,26 | 2,12 | 2,21 | 4,74% | 10.949,00 |
| 29.12.2025 | 2,27 | 2,32 | 2,00 | 2,11 | -6,22% | 19.770,00 |
| 26.12.2025 | 2,25 | 2,39 | 2,16 | 2,25 | -3,43% | 17.468,00 |
| 24.12.2025 | 2,33 | 2,38 | 2,33 | 2,33 | -1,27% | 817,00 |
| 23.12.2025 | 2,43 | 2,45 | 2,30 | 2,36 | -3,28% | 6.580,00 |
| 22.12.2025 | 2,41 | 2,57 | 2,41 | 2,44 | 4,72% | 18.287,00 |
| 19.12.2025 | 2,20 | 2,55 | 2,20 | 2,33 | 5,91% | 13.740,00 |
| 18.12.2025 | 2,12 | 2,37 | 2,12 | 2,20 | 3,77% | 11.199,00 |
| 17.12.2025 | 2,26 | 2,65 | 1,97 | 2,12 | -1,40% | 46.950,00 |
| 16.12.2025 | 2,07 | 2,18 | 2,07 | 2,15 | 6,44% | 3.067,00 |
| 15.12.2025 | 2,52 | 2,52 | 2,01 | 2,02 | -17,89% | 26.093,00 |
| 12.12.2025 | 2,72 | 2,83 | 2,35 | 2,46 | 1,23% | 30.276,00 |
| 11.12.2025 | 2,14 | 2,73 | 2,14 | 2,43 | 12,50% | 90.697,00 |
| 10.12.2025 | 2,13 | 2,32 | 2,13 | 2,16 | 1,89% | 21.787,00 |
| 09.12.2025 | 1,93 | 2,12 | 1,93 | 2,12 | 5,21% | 18.555,00 |
| 08.12.2025 | 2,07 | 2,14 | 1,99 | 2,02 | -2,66% | 10.118,00 |
| 05.12.2025 | 2,14 | 2,14 | 2,07 | 2,07 | -0,96% | 8.108,00 |
| 04.12.2025 | 2,08 | 2,29 | 2,08 | 2,09 | 1,95% | 21.432,00 |
| 03.12.2025 | 2,16 | 2,16 | 1,97 | 2,05 | -2,79% | 11.608,00 |
| 02.12.2025 | 2,06 | 2,14 | 2,04 | 2,11 | 3,84% | 16.980,00 |
| 01.12.2025 | 2,19 | 2,27 | 1,92 | 2,03 | -12,09% | 23.793,00 |
| 28.11.2025 | 2,27 | 2,31 | 2,27 | 2,31 | -2,94% | 803,00 |
| 26.11.2025 | 2,28 | 2,38 | 2,28 | 2,38 | 3,93% | 2.734,00 |
| 25.11.2025 | 2,30 | 2,45 | 2,20 | 2,29 | -2,55% | 11.213,00 |
| 24.11.2025 | 2,34 | 2,58 | 2,24 | 2,35 | -0,63% | 10.733,00 |
| 21.11.2025 | 2,32 | 2,49 | 2,32 | 2,37 | 4,19% | 12.707,00 |
| 20.11.2025 | 2,28 | 2,32 | 2,26 | 2,27 | -1,36% | 3.841,00 |
| 19.11.2025 | 2,34 | 2,34 | 2,30 | 2,30 | 0,05% | 1.019,00 |
| 18.11.2025 | 2,39 | 2,40 | 2,29 | 2,30 | 2,67% | 15.428,00 |
| 17.11.2025 | 2,23 | 2,40 | 2,23 | 2,24 | -5,78% | 2.898,00 |
| 14.11.2025 | 2,35 | 2,38 | 2,35 | 2,38 | 0,96% | 1.093,00 |
| 13.11.2025 | 2,35 | 2,37 | 2,30 | 2,36 | 0,64% | 6.958,00 |
| 12.11.2025 | 2,37 | 2,38 | 2,34 | 2,34 | -0,43% | 925,00 |
| 11.11.2025 | 2,35 | 2,35 | 2,34 | 2,35 | 0,00% | 2.291,00 |
| 10.11.2025 | 2,31 | 2,63 | 2,24 | 2,35 | 3,52% | 11.748,00 |
| 07.11.2025 | 2,50 | 2,50 | 2,23 | 2,27 | -11,33% | 21.504,00 |
| 06.11.2025 | 2,58 | 2,62 | 2,56 | 2,56 | -3,40% | 6.979,00 |
| 05.11.2025 | 2,65 | 2,70 | 2,65 | 2,65 | -2,57% | 4.454,00 |
| 04.11.2025 | 2,71 | 2,72 | 2,68 | 2,72 | -1,09% | 8.894,00 |
| 03.11.2025 | 2,74 | 2,83 | 2,70 | 2,75 | 1,10% | 7.017,00 |
| 31.10.2025 | 2,74 | 2,80 | 2,72 | 2,72 | -1,09% | 1.813,00 |
| 30.10.2025 | 2,76 | 2,77 | 2,71 | 2,75 | -0,72% | 1.666,00 |
| 29.10.2025 | 2,69 | 2,77 | 2,69 | 2,77 | -1,06% | 2.407,00 |
| 28.10.2025 | 2,81 | 2,82 | 2,74 | 2,80 | -2,79% | 3.540,00 |
| 27.10.2025 | 2,68 | 2,88 | 2,68 | 2,88 | 0,70% | 5.459,00 |
| 24.10.2025 | 2,81 | 2,89 | 2,81 | 2,86 | 1,78% | 3.802,00 |
| 23.10.2025 | 2,90 | 2,90 | 2,70 | 2,81 | 2,93% | 7.772,00 |
| 22.10.2025 | 2,89 | 2,91 | 2,65 | 2,73 | -2,50% | 9.651,00 |