7,423€
0,50%
Echtzeit-Aktienkurs Energy Recovery
Bid:
Ask:
Aktienkurse zur Energy Recovery Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 7,42 | 7,53 | 7,22 | 7,27 | -1,64% | - |
| 20.05.2026 | 7,33 | 7,42 | 7,07 | 7,39 | -0,59% | - |
| 19.05.2026 | 7,76 | 7,92 | 7,37 | 7,43 | -5,23% | - |
| 18.05.2026 | 7,27 | 7,93 | 7,00 | 7,84 | 10,33% | - |
| 15.05.2026 | 7,33 | 7,45 | 7,10 | 7,11 | -0,15% | - |
| 14.05.2026 | 7,13 | 7,25 | 6,98 | 7,12 | -0,64% | - |
| 13.05.2026 | 7,42 | 7,60 | 7,14 | 7,16 | -3,27% | - |
| 12.05.2026 | 7,38 | 7,52 | 7,27 | 7,41 | -3,99% | - |
| 11.05.2026 | 7,81 | 7,91 | 7,70 | 7,71 | -1,14% | - |
| 08.05.2026 | 8,07 | 8,26 | 7,70 | 7,80 | -2,06% | - |
| 07.05.2026 | 9,53 | 9,65 | 7,95 | 7,97 | -19,71% | - |
| 06.05.2026 | 9,71 | 9,96 | 9,65 | 9,92 | 2,71% | - |
| 05.05.2026 | 9,45 | 9,70 | 9,40 | 9,66 | 2,01% | - |
| 04.05.2026 | 9,41 | 9,56 | 9,34 | 9,47 | 1,28% | - |
| 30.04.2026 | 9,16 | 9,35 | 9,09 | 9,35 | 1,20% | - |
| 29.04.2026 | 9,51 | 9,59 | 9,22 | 9,24 | -0,82% | - |
| 28.04.2026 | 9,42 | 9,57 | 9,25 | 9,31 | -2,46% | - |
| 27.04.2026 | 9,62 | 9,76 | 9,53 | 9,55 | 1,14% | - |
| 24.04.2026 | 9,35 | 9,49 | 9,33 | 9,44 | -0,66% | - |
| 23.04.2026 | 9,21 | 9,51 | 9,12 | 9,50 | 5,13% | - |
| 22.04.2026 | 8,90 | 9,06 | 8,81 | 9,04 | 2,34% | - |
| 21.04.2026 | 8,93 | 9,03 | 8,77 | 8,83 | -1,71% | - |
| 20.04.2026 | 8,94 | 9,03 | 8,84 | 8,99 | -1,08% | - |
| 17.04.2026 | 8,87 | 9,11 | 8,79 | 9,09 | 2,95% | - |
| 16.04.2026 | 9,04 | 9,09 | 8,73 | 8,83 | -3,36% | - |
| 15.04.2026 | 9,57 | 9,59 | 8,82 | 9,13 | -6,33% | - |
| 14.04.2026 | 9,71 | 9,81 | 9,59 | 9,75 | 1,94% | - |
| 13.04.2026 | 9,45 | 9,58 | 9,35 | 9,56 | -0,02% | - |
| 10.04.2026 | 9,46 | 9,60 | 9,40 | 9,57 | 2,65% | - |
| 09.04.2026 | 9,22 | 9,45 | 9,04 | 9,32 | 1,32% | - |
| 08.04.2026 | 9,22 | 9,31 | 9,05 | 9,20 | 3,14% | - |
| 07.04.2026 | 9,02 | 9,07 | 8,85 | 8,92 | -0,01% | - |
| 02.04.2026 | 8,73 | 9,01 | 8,54 | 8,92 | 2,00% | - |
| 01.04.2026 | 8,78 | 8,91 | 8,61 | 8,74 | 1,69% | - |
| 31.03.2026 | 8,61 | 8,75 | 8,53 | 8,60 | -0,68% | - |
| 30.03.2026 | 8,62 | 8,74 | 8,53 | 8,66 | 0,43% | - |
| 27.03.2026 | 8,70 | 8,78 | 8,49 | 8,62 | -0,52% | - |
| 26.03.2026 | 8,71 | 8,85 | 8,66 | 8,67 | -0,20% | - |
| 25.03.2026 | 8,86 | 9,00 | 8,64 | 8,68 | -3,16% | - |
| 24.03.2026 | 8,76 | 9,08 | 8,63 | 8,97 | 4,10% | - |
| 23.03.2026 | 8,08 | 8,68 | 8,06 | 8,61 | 3,52% | - |
| 20.03.2026 | 8,50 | 8,74 | 8,28 | 8,32 | -2,31% | - |
| 19.03.2026 | 8,62 | 8,73 | 8,43 | 8,52 | -2,56% | - |
| 18.03.2026 | 8,98 | 8,99 | 8,72 | 8,74 | -0,87% | - |
| 17.03.2026 | 8,83 | 9,01 | 8,78 | 8,82 | -1,05% | - |
| 16.03.2026 | 8,91 | 9,02 | 8,77 | 8,91 | 0,12% | - |
| 13.03.2026 | 8,81 | 8,90 | 8,81 | 8,90 | -2,58% | 75,00 |
| 12.03.2026 | 9,14 | 9,14 | 9,14 | 9,14 | -3,08% | - |
| 11.03.2026 | 9,29 | 9,43 | 9,29 | 9,43 | -0,42% | 200,00 |
| 10.03.2026 | 9,47 | 9,47 | 9,47 | 9,47 | 6,79% | - |
| 09.03.2026 | 8,86 | 8,86 | 8,86 | 8,86 | -3,29% | - |
| 06.03.2026 | 9,17 | 9,17 | 9,17 | 9,17 | 0,46% | - |
| 05.03.2026 | 9,12 | 9,12 | 9,12 | 9,12 | 2,52% | - |
| 04.03.2026 | 8,64 | 8,90 | 8,64 | 8,90 | 2,53% | 2.126,00 |
| 03.03.2026 | 8,68 | 8,68 | 8,68 | 8,68 | 0,67% | - |
| 02.03.2026 | 8,62 | 8,62 | 8,62 | 8,62 | -1,93% | - |
| 27.02.2026 | 8,79 | 8,79 | 8,79 | 8,79 | -17,13% | - |
| 26.02.2026 | 11,12 | 11,12 | 10,61 | 10,61 | -22,89% | 552,00 |
| 25.02.2026 | 13,48 | 13,76 | 13,48 | 13,76 | -0,15% | 50,00 |
| 24.02.2026 | 13,54 | 13,78 | 13,54 | 13,78 | 2,34% | 552,00 |
| 23.02.2026 | 13,47 | 13,47 | 13,47 | 13,47 | -0,81% | - |
| 20.02.2026 | 13,58 | 13,58 | 13,58 | 13,58 | 2,45% | - |
| 19.02.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -0,49% | - |
| 18.02.2026 | 13,32 | 13,32 | 13,32 | 13,32 | 2,27% | - |
| 17.02.2026 | 12,97 | 13,02 | 12,97 | 13,02 | -0,46% | 83,00 |
| 16.02.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 2,19% | - |
| 13.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,01% | - |
| 12.02.2026 | 12,93 | 12,93 | 12,93 | 12,93 | -0,46% | - |
| 11.02.2026 | 12,99 | 12,99 | 12,99 | 12,99 | -1,10% | - |
| 10.02.2026 | 13,14 | 13,14 | 13,14 | 13,14 | 1,59% | - |
| 09.02.2026 | 12,93 | 12,93 | 12,93 | 12,93 | 1,29% | - |
| 06.02.2026 | 12,64 | 12,77 | 12,64 | 12,77 | 1,35% | 60,00 |
| 05.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,33% | - |
| 04.02.2026 | 12,43 | 12,43 | 12,43 | 12,43 | -1,19% | - |
| 03.02.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 5,32% | - |
| 02.02.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -1,71% | - |
| 30.01.2026 | 12,25 | 12,36 | 12,13 | 12,15 | -1,40% | - |
| 29.01.2026 | 12,29 | 12,37 | 12,18 | 12,33 | -0,16% | - |
| 28.01.2026 | 12,25 | 12,38 | 11,90 | 12,35 | 2,79% | - |
| 27.01.2026 | 12,16 | 12,21 | 12,00 | 12,01 | -0,50% | - |
| 26.01.2026 | 12,07 | 12,19 | 12,01 | 12,07 | -2,39% | - |
| 23.01.2026 | 12,37 | 12,37 | 12,37 | 12,37 | 1,02% | - |
| 22.01.2026 | 12,24 | 12,24 | 12,24 | 12,24 | 3,03% | - |
| 21.01.2026 | 11,88 | 11,88 | 11,88 | 11,88 | -0,17% | - |
| 20.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,54% | - |
| 19.01.2026 | 12,02 | 12,21 | 11,97 | 12,21 | -0,33% | 781,00 |
| 16.01.2026 | 12,25 | 12,25 | 12,25 | 12,25 | 1,07% | - |
| 15.01.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -0,57% | - |
| 14.01.2026 | 12,19 | 12,19 | 12,19 | 12,19 | 0,66% | - |
| 13.01.2026 | 12,11 | 12,11 | 12,11 | 12,11 | 1,72% | - |
| 12.01.2026 | 11,91 | 11,91 | 11,91 | 11,91 | -3,01% | - |
| 09.01.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -0,20% | - |
| 08.01.2026 | 11,90 | 12,30 | 11,90 | 12,30 | 0,78% | 1.000,00 |
| 07.01.2026 | 12,21 | 12,21 | 12,21 | 12,21 | -1,97% | - |
| 06.01.2026 | 12,12 | 12,45 | 12,12 | 12,45 | 3,75% | 500,00 |
| 05.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 2,70% | 500,00 |
| 02.01.2026 | 11,45 | 11,69 | 11,45 | 11,69 | 0,82% | 500,00 |
| 30.12.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -0,56% | - |
| 29.12.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -0,72% | - |
| 23.12.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -1,68% | - |