12,318€
2,65%
Echtzeit-Aktienkurs Energy Recovery
Bid:
Ask:
Aktienkurse zur Energy Recovery Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -0,75% | - |
| 24.11.2025 | 11,81 | 12,00 | 11,81 | 12,00 | 5,12% | 1.116,00 |
| 21.11.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -6,85% | - |
| 20.11.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -0,57% | - |
| 19.11.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 0,33% | - |
| 18.11.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -1,72% | - |
| 17.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,75% | - |
| 14.11.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -0,24% | - |
| 13.11.2025 | 12,22 | 12,32 | 12,22 | 12,32 | 1,53% | 100,00 |
| 12.11.2025 | 12,03 | 12,13 | 12,03 | 12,13 | 0,75% | 32,00 |
| 11.11.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,08% | - |
| 10.11.2025 | 12,03 | 12,03 | 12,03 | 12,03 | -3,45% | - |
| 07.11.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -2,50% | - |
| 06.11.2025 | 13,48 | 13,88 | 12,78 | 12,78 | -11,98% | 390,00 |
| 05.11.2025 | 14,12 | 14,52 | 14,12 | 14,52 | 1,18% | 600,00 |
| 04.11.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -2,31% | - |
| 03.11.2025 | 14,69 | 14,69 | 14,69 | 14,69 | -0,34% | - |
| 31.10.2025 | 14,73 | 14,74 | 14,73 | 14,74 | 0,79% | 18,00 |
| 30.10.2025 | 14,63 | 14,63 | 14,63 | 14,63 | -2,24% | - |
| 29.10.2025 | 14,84 | 14,96 | 14,84 | 14,96 | 0,17% | 1.000,00 |
| 28.10.2025 | 14,94 | 14,94 | 14,94 | 14,94 | -3,71% | - |
| 27.10.2025 | 15,51 | 15,51 | 15,51 | 15,51 | 1,57% | - |
| 24.10.2025 | 15,27 | 15,27 | 15,27 | 15,27 | 3,81% | - |
| 23.10.2025 | 14,71 | 14,71 | 14,71 | 14,71 | 0,48% | - |
| 22.10.2025 | 14,64 | 14,64 | 14,64 | 14,64 | 0,97% | - |
| 21.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,75% | - |
| 20.10.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 1,03% | - |
| 17.10.2025 | 14,11 | 14,11 | 14,11 | 14,11 | 0,36% | - |
| 16.10.2025 | 13,88 | 14,06 | 13,88 | 14,06 | 4,58% | 50,00 |
| 15.10.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 1,55% | - |
| 14.10.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,76% | - |
| 13.10.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 0,11% | - |
| 10.10.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,23% | - |
| 09.10.2025 | 13,16 | 13,16 | 13,15 | 13,15 | -2,88% | 50,00 |
| 08.10.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 1,08% | 5,00 |
| 07.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,04% | 38,00 |
| 06.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,19% | - |
| 03.10.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 0,41% | - |
| 02.10.2025 | 13,37 | 13,37 | 13,37 | 13,37 | 3,32% | - |
| 01.10.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,15% | - |
| 30.09.2025 | 12,95 | 12,95 | 12,92 | 12,92 | -2,12% | 400,00 |
| 29.09.2025 | 12,96 | 13,20 | 12,96 | 13,20 | 2,17% | 1.127,00 |
| 26.09.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,23% | - |
| 25.09.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 1,94% | - |
| 24.09.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,84% | - |
| 23.09.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 1,29% | - |
| 22.09.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -2,75% | - |
| 19.09.2025 | 12,73 | 12,73 | 12,73 | 12,73 | 3,54% | - |
| 18.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,78% | - |
| 17.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,29% | - |
| 16.09.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 0,78% | - |
| 15.09.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -0,98% | - |
| 12.09.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -0,77% | - |
| 11.09.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 1,48% | - |
| 10.09.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -0,98% | - |
| 09.09.2025 | 12,26 | 12,30 | 12,26 | 12,30 | 0,86% | 300,00 |
| 08.09.2025 | 12,19 | 12,19 | 12,19 | 12,19 | 0,33% | - |
| 05.09.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 1,38% | - |
| 04.09.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -1,84% | - |
| 03.09.2025 | 12,21 | 12,21 | 12,21 | 12,21 | 1,62% | - |
| 02.09.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 0,12% | - |
| 01.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,76% | - |
| 29.08.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -1,33% | - |
| 28.08.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 0,08% | - |
| 27.08.2025 | 12,37 | 12,37 | 12,37 | 12,37 | 0,45% | - |
| 26.08.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -1,04% | - |
| 25.08.2025 | 12,46 | 12,46 | 12,44 | 12,45 | 2,68% | 120,00 |
| 22.08.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,53% | - |
| 21.08.2025 | 12,19 | 12,19 | 12,19 | 12,19 | -0,45% | - |
| 20.08.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 1,28% | - |
| 19.08.2025 | 12,09 | 12,09 | 12,09 | 12,09 | 0,71% | - |
| 18.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,52% | - |
| 15.08.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,40% | - |
| 14.08.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 1,98% | - |
| 13.08.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 2,36% | - |
| 12.08.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -1,74% | - |
| 11.08.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -3,33% | - |
| 08.08.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -2,31% | - |
| 07.08.2025 | 11,87 | 12,76 | 11,87 | 12,76 | 8,37% | 50,00 |
| 06.08.2025 | 11,68 | 11,78 | 11,68 | 11,78 | 0,43% | 153,00 |
| 05.08.2025 | 11,45 | 11,73 | 11,45 | 11,73 | 6,88% | 50,00 |
| 04.08.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -5,63% | - |
| 01.08.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -2,19% | - |
| 31.07.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 1,36% | - |
| 30.07.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -0,17% | - |
| 29.07.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,04% | - |
| 28.07.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 0,04% | - |
| 25.07.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 0,73% | - |
| 24.07.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,82% | - |
| 23.07.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,70% | - |
| 22.07.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,48% | - |
| 21.07.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -1,03% | - |
| 18.07.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 1,66% | - |
| 17.07.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 3,62% | - |
| 16.07.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -0,72% | - |
| 15.07.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,18% | - |
| 14.07.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -1,72% | - |
| 11.07.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 1,30% | - |
| 10.07.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 1,32% | - |
| 09.07.2025 | 11,03 | 11,03 | 11,03 | 11,03 | 1,43% | - |