65,150€
-8,63%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 71,00 | 71,00 | 62,70 | 65,30 | -8,42% | 37.455,00 |
27.03.2024 | 72,20 | 72,50 | 71,30 | 71,30 | 0,00% | 2.440,00 |
26.03.2024 | 72,30 | 72,90 | 71,30 | 71,30 | -2,33% | 4.936,00 |
25.03.2024 | 69,60 | 73,00 | 69,40 | 73,00 | 4,89% | 6.804,00 |
22.03.2024 | 68,80 | 70,00 | 68,80 | 69,60 | 1,02% | 2.665,00 |
21.03.2024 | 69,50 | 69,50 | 68,40 | 68,90 | -0,58% | 1.253,00 |
20.03.2024 | 68,20 | 69,40 | 68,20 | 69,30 | 0,58% | 2.178,00 |
19.03.2024 | 68,00 | 69,30 | 67,70 | 68,90 | 2,07% | 2.250,00 |
18.03.2024 | 67,50 | 68,70 | 66,80 | 67,50 | 0,45% | 2.469,00 |
15.03.2024 | 67,80 | 68,80 | 66,90 | 67,20 | -1,03% | 3.429,00 |
14.03.2024 | 66,80 | 68,50 | 66,70 | 67,90 | 1,65% | 5.894,00 |
13.03.2024 | 66,90 | 67,50 | 66,10 | 66,80 | -0,30% | 1.466,00 |
12.03.2024 | 68,50 | 68,50 | 65,60 | 67,00 | -2,05% | 2.601,00 |
11.03.2024 | 67,50 | 69,90 | 67,00 | 68,40 | 1,48% | 2.014,00 |
08.03.2024 | 67,80 | 68,10 | 66,60 | 67,40 | -0,74% | 3.739,00 |
07.03.2024 | 67,90 | 67,90 | 66,70 | 67,90 | -0,44% | 3.036,00 |
06.03.2024 | 67,10 | 69,00 | 66,50 | 68,20 | 2,71% | 6.164,00 |
05.03.2024 | 65,60 | 67,00 | 64,60 | 66,40 | 1,37% | 4.113,00 |
04.03.2024 | 67,10 | 67,60 | 64,50 | 65,50 | -3,11% | 10.651,00 |
01.03.2024 | 66,90 | 67,90 | 66,30 | 67,60 | 1,35% | 2.196,00 |
29.02.2024 | 65,80 | 67,90 | 65,20 | 66,70 | 2,46% | 2.090,00 |
28.02.2024 | 67,50 | 67,60 | 64,70 | 65,10 | -2,54% | 4.448,00 |
27.02.2024 | 67,10 | 67,90 | 66,60 | 66,80 | -0,74% | 4.731,00 |
26.02.2024 | 68,50 | 68,60 | 67,10 | 67,30 | -1,90% | 2.935,00 |
23.02.2024 | 69,40 | 69,40 | 67,50 | 68,60 | 0,00% | 2.714,00 |
22.02.2024 | 68,40 | 70,10 | 67,90 | 68,60 | 1,48% | 4.176,00 |
21.02.2024 | 68,50 | 69,90 | 67,60 | 67,60 | -1,17% | 2.323,00 |
20.02.2024 | 71,50 | 71,50 | 67,50 | 68,40 | -5,00% | 10.749,00 |
19.02.2024 | 73,10 | 73,40 | 72,00 | 72,00 | -1,23% | 1.847,00 |
16.02.2024 | 72,10 | 73,90 | 72,10 | 72,90 | 1,67% | 2.580,00 |
15.02.2024 | 72,80 | 73,20 | 71,70 | 71,70 | -1,78% | 2.856,00 |
14.02.2024 | 72,60 | 73,50 | 72,50 | 73,00 | 0,55% | 2.261,00 |
13.02.2024 | 74,40 | 75,00 | 72,20 | 72,60 | -2,42% | 3.816,00 |
12.02.2024 | 70,00 | 74,50 | 69,00 | 74,40 | 5,23% | 7.336,00 |
09.02.2024 | 71,90 | 72,80 | 70,20 | 70,70 | -1,81% | 2.903,00 |
08.02.2024 | 71,20 | 74,10 | 70,80 | 72,00 | 0,70% | 2.942,00 |
07.02.2024 | 71,50 | 73,00 | 70,80 | 71,50 | 0,99% | 4.033,00 |
06.02.2024 | 73,00 | 73,00 | 70,60 | 70,80 | -1,94% | 3.591,00 |
05.02.2024 | 74,00 | 74,40 | 71,50 | 72,20 | -2,43% | 3.859,00 |
02.02.2024 | 75,10 | 75,90 | 74,00 | 74,00 | -1,07% | 2.575,00 |
01.02.2024 | 75,50 | 76,40 | 74,70 | 74,80 | -1,45% | 1.779,00 |
31.01.2024 | 75,60 | 76,40 | 74,20 | 75,90 | 1,61% | 866,00 |
30.01.2024 | 75,90 | 76,30 | 74,20 | 74,70 | -1,06% | 3.742,00 |
29.01.2024 | 76,70 | 76,70 | 74,40 | 75,50 | -1,69% | 3.510,00 |
26.01.2024 | 73,60 | 76,80 | 73,40 | 76,80 | 3,78% | 1.786,00 |
25.01.2024 | 75,60 | 76,10 | 73,60 | 74,00 | -2,12% | 3.148,00 |
24.01.2024 | 78,00 | 78,40 | 75,60 | 75,60 | -3,08% | 1.332,00 |
23.01.2024 | 77,40 | 78,00 | 75,70 | 78,00 | 1,56% | 1.644,00 |
22.01.2024 | 75,90 | 77,40 | 75,90 | 76,80 | 0,79% | 1.609,00 |
19.01.2024 | 78,30 | 78,30 | 75,90 | 76,20 | -2,68% | 2.994,00 |
18.01.2024 | 78,90 | 79,10 | 77,80 | 78,30 | -0,51% | 944,00 |
17.01.2024 | 79,60 | 80,10 | 78,50 | 78,70 | -1,63% | 1.634,00 |
16.01.2024 | 80,20 | 81,00 | 79,70 | 80,00 | -1,72% | 3.813,00 |
15.01.2024 | 82,00 | 82,30 | 80,40 | 81,40 | 0,12% | 4.657,00 |
12.01.2024 | 81,40 | 82,30 | 81,00 | 81,30 | 2,26% | 3.832,00 |
11.01.2024 | 79,60 | 81,80 | 79,50 | 79,50 | -1,97% | 3.151,00 |
10.01.2024 | 79,60 | 81,10 | 79,50 | 81,10 | 1,76% | 1.657,00 |
09.01.2024 | 77,70 | 81,20 | 77,70 | 79,70 | 3,24% | 3.072,00 |
08.01.2024 | 77,30 | 77,80 | 76,00 | 77,20 | -0,26% | 2.577,00 |
05.01.2024 | 78,10 | 78,10 | 75,30 | 77,40 | -0,51% | 2.418,00 |
04.01.2024 | 77,20 | 78,80 | 77,10 | 77,80 | 1,04% | 4.256,00 |
03.01.2024 | 81,50 | 81,50 | 76,60 | 77,00 | -4,82% | 6.291,00 |
02.01.2024 | 83,20 | 83,80 | 79,70 | 80,90 | -3,11% | 5.340,00 |
29.12.2023 | 82,30 | 83,80 | 81,60 | 83,50 | 1,46% | 3.582,00 |
28.12.2023 | 80,50 | 82,40 | 79,80 | 82,30 | 3,00% | 4.692,00 |
27.12.2023 | 79,60 | 81,70 | 79,10 | 79,90 | 0,76% | 2.734,00 |
22.12.2023 | 78,80 | 80,10 | 77,90 | 79,30 | 0,25% | 6.025,00 |
21.12.2023 | 77,60 | 79,60 | 76,30 | 79,10 | 2,06% | 5.323,00 |
20.12.2023 | 77,90 | 80,00 | 77,30 | 77,50 | 0,26% | 5.959,00 |
19.12.2023 | 75,90 | 78,00 | 75,50 | 77,30 | 1,84% | 7.024,00 |
18.12.2023 | 74,80 | 77,40 | 74,10 | 75,90 | 1,61% | 11.507,00 |
15.12.2023 | 70,60 | 74,70 | 70,10 | 74,70 | 5,21% | 8.491,00 |
14.12.2023 | 68,70 | 71,00 | 68,70 | 71,00 | 3,35% | 5.191,00 |
13.12.2023 | 69,10 | 69,10 | 67,70 | 68,70 | -1,01% | 2.449,00 |
12.12.2023 | 68,50 | 70,20 | 68,40 | 69,40 | 2,36% | 2.883,00 |
11.12.2023 | 69,50 | 69,80 | 67,80 | 67,80 | -1,74% | 2.698,00 |
08.12.2023 | 70,10 | 70,20 | 68,80 | 69,00 | -1,57% | 2.924,00 |
07.12.2023 | 69,50 | 70,50 | 69,00 | 70,10 | 0,86% | 1.928,00 |
06.12.2023 | 69,10 | 70,50 | 69,10 | 69,50 | 0,43% | 2.805,00 |
05.12.2023 | 67,90 | 69,80 | 67,80 | 69,20 | 2,06% | 3.227,00 |
04.12.2023 | 69,00 | 70,00 | 67,30 | 67,80 | -1,74% | 2.028,00 |
01.12.2023 | 66,70 | 69,60 | 66,70 | 69,00 | 3,60% | 3.800,00 |
30.11.2023 | 65,80 | 66,60 | 65,10 | 66,60 | 0,91% | 3.351,00 |
29.11.2023 | 66,90 | 67,30 | 65,80 | 66,00 | -1,20% | 2.363,00 |
28.11.2023 | 66,80 | 66,90 | 65,10 | 66,80 | -0,15% | 2.416,00 |
27.11.2023 | 67,60 | 67,60 | 66,00 | 66,90 | -1,62% | 6.297,00 |
24.11.2023 | 68,60 | 68,70 | 66,80 | 68,00 | -1,45% | 6.940,00 |
23.11.2023 | 70,60 | 70,70 | 68,30 | 69,00 | -2,54% | 945,00 |
22.11.2023 | 67,90 | 74,40 | 67,50 | 70,80 | 4,27% | 4.871,00 |
21.11.2023 | 69,60 | 69,80 | 67,30 | 67,90 | -2,86% | 5.529,00 |
20.11.2023 | 70,90 | 71,00 | 69,50 | 69,90 | -0,71% | 2.477,00 |
17.11.2023 | 70,80 | 72,00 | 69,70 | 70,40 | -0,56% | 5.538,00 |
16.11.2023 | 69,10 | 71,10 | 69,10 | 70,80 | 1,87% | 9.002,00 |
15.11.2023 | 69,30 | 70,20 | 68,40 | 69,50 | 0,72% | 5.641,00 |
14.11.2023 | 65,20 | 69,10 | 64,90 | 69,00 | 5,18% | 8.229,00 |
13.11.2023 | 64,00 | 67,50 | 64,00 | 65,60 | 1,23% | 8.833,00 |
10.11.2023 | 68,10 | 68,10 | 63,50 | 64,80 | -5,12% | 18.351,00 |
09.11.2023 | 73,60 | 73,60 | 66,00 | 68,30 | -8,81% | 30.028,00 |
08.11.2023 | 75,40 | 76,10 | 74,80 | 74,90 | -0,93% | 2.364,00 |
07.11.2023 | 76,50 | 76,50 | 74,00 | 75,60 | -1,18% | 2.827,00 |