Börse:
58,200€
-1,02%
Echtzeit-Aktienkurs ENERGIEKONTOR O.N.
Bid:
57,800€
Ask:
58,600€
Aktienkurse zur ENERGIEKONTOR O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 58,60 | 59,00 | 58,00 | 58,20 | -1,02% | 11.482,00 |
| 21.01.2021 | 58,80 | 59,40 | 57,20 | 58,80 | 2,08% | 18.002,00 |
| 20.01.2021 | 55,40 | 57,80 | 54,80 | 57,60 | 5,49% | 18.602,00 |
| 19.01.2021 | 54,40 | 55,20 | 54,20 | 54,60 | -0,36% | 21.798,00 |
| 18.01.2021 | 59,00 | 60,00 | 53,00 | 54,80 | -7,43% | 59.240,00 |
| 15.01.2021 | 60,00 | 60,00 | 58,40 | 59,20 | -1,66% | 19.612,00 |
| 14.01.2021 | 59,60 | 60,20 | 59,00 | 60,20 | 0,33% | 18.614,00 |
| 13.01.2021 | 62,80 | 63,00 | 59,00 | 60,00 | -3,23% | 28.279,00 |
| 12.01.2021 | 63,40 | 63,80 | 61,40 | 62,00 | -1,27% | 18.803,00 |
| 11.01.2021 | 63,60 | 64,20 | 60,00 | 62,80 | -1,88% | 71.395,00 |
| 08.01.2021 | 64,40 | 66,00 | 63,00 | 64,00 | -1,23% | 34.326,00 |
| 07.01.2021 | 65,00 | 66,40 | 63,80 | 64,80 | -0,31% | 44.922,00 |
| 06.01.2021 | 60,20 | 68,20 | 60,00 | 65,00 | 8,33% | 51.473,00 |
| 05.01.2021 | 59,80 | 60,40 | 58,60 | 60,00 | 0,67% | 32.255,00 |
| 04.01.2021 | 58,40 | 59,80 | 58,40 | 59,60 | 2,76% | 30.258,00 |
| 30.12.2020 | 59,00 | 59,60 | 57,80 | 58,00 | -0,34% | 10.965,00 |
| 29.12.2020 | 59,00 | 59,00 | 56,00 | 58,20 | -0,68% | 13.701,00 |
| 28.12.2020 | 55,80 | 58,60 | 55,40 | 58,60 | 6,16% | 41.778,00 |
| 23.12.2020 | 53,20 | 56,00 | 53,20 | 55,20 | 4,55% | 63.784,00 |
| 22.12.2020 | 51,40 | 54,80 | 51,00 | 52,80 | 5,18% | 23.678,00 |
| 21.12.2020 | 50,00 | 51,80 | 48,60 | 50,20 | -1,57% | 20.649,00 |
| 18.12.2020 | 51,40 | 51,80 | 50,40 | 51,00 | 0,39% | 17.521,00 |
| 17.12.2020 | 49,40 | 51,60 | 49,40 | 50,80 | 4,10% | 25.528,00 |
| 16.12.2020 | 49,50 | 50,00 | 48,30 | 48,80 | 0,62% | 12.657,00 |
| 15.12.2020 | 50,00 | 51,20 | 47,90 | 48,50 | 0,00% | 15.584,00 |
| 14.12.2020 | 46,20 | 50,20 | 46,20 | 48,50 | 6,83% | 28.670,00 |
| 11.12.2020 | 43,10 | 45,50 | 43,10 | 45,40 | 3,89% | 19.688,00 |
| 10.12.2020 | 44,60 | 44,70 | 43,60 | 43,70 | -2,02% | 5.198,00 |
| 09.12.2020 | 44,70 | 45,00 | 44,00 | 44,60 | 0,68% | 6.102,00 |
| 08.12.2020 | 44,20 | 44,70 | 43,20 | 44,30 | 0,91% | 4.012,00 |
| 07.12.2020 | 43,00 | 44,20 | 43,00 | 43,90 | 2,09% | 5.625,00 |
| 04.12.2020 | 43,60 | 44,30 | 42,50 | 43,00 | -3,15% | 5.932,00 |
| 03.12.2020 | 43,50 | 44,70 | 43,50 | 44,40 | 1,37% | 2.792,00 |
| 02.12.2020 | 43,90 | 44,60 | 42,80 | 43,80 | 1,86% | 5.152,00 |
| 01.12.2020 | 45,60 | 46,40 | 43,00 | 43,00 | -4,23% | 9.471,00 |
| 30.11.2020 | 42,90 | 45,00 | 42,90 | 44,90 | 5,65% | 15.389,00 |
| 27.11.2020 | 43,00 | 43,40 | 42,20 | 42,50 | 0,00% | 10.409,00 |
| 26.11.2020 | 41,30 | 43,00 | 41,30 | 42,50 | 1,92% | 8.729,00 |
| 25.11.2020 | 42,60 | 43,50 | 41,30 | 41,70 | -2,57% | 8.231,00 |
| 24.11.2020 | 45,10 | 45,10 | 42,40 | 42,80 | -5,52% | 15.962,00 |
| 23.11.2020 | 43,30 | 46,00 | 43,10 | 45,30 | 5,10% | 15.981,00 |
| 20.11.2020 | 44,40 | 44,80 | 42,90 | 43,10 | -2,27% | 43.805,00 |
| 19.11.2020 | 40,80 | 44,50 | 40,80 | 44,10 | 7,56% | 292.244,00 |
| 18.11.2020 | 36,70 | 41,00 | 36,70 | 41,00 | 12,02% | 45.472,00 |
| 17.11.2020 | 36,90 | 37,90 | 36,30 | 36,60 | -0,81% | 9.566,00 |
| 16.11.2020 | 36,80 | 37,00 | 36,20 | 36,90 | 1,10% | 7.180,00 |
| 13.11.2020 | 36,60 | 37,00 | 36,20 | 36,50 | 0,00% | 7.283,00 |
| 12.11.2020 | 37,00 | 37,10 | 36,10 | 36,50 | -1,88% | 5.227,00 |
| 11.11.2020 | 36,90 | 37,40 | 36,60 | 37,20 | 1,09% | 5.759,00 |
| 10.11.2020 | 36,60 | 37,30 | 36,30 | 36,80 | -0,27% | 7.656,00 |
| 09.11.2020 | 38,10 | 38,40 | 36,40 | 36,90 | -2,12% | 19.097,00 |
| 06.11.2020 | 38,00 | 38,10 | 37,40 | 37,70 | -0,79% | 5.281,00 |
| 05.11.2020 | 37,40 | 38,20 | 37,40 | 38,00 | 0,26% | 8.615,00 |
| 04.11.2020 | 38,00 | 38,20 | 37,60 | 37,90 | -0,26% | 2.252,00 |
| 03.11.2020 | 37,40 | 38,00 | 37,20 | 38,00 | 0,80% | 4.404,00 |
| 02.11.2020 | 34,70 | 37,70 | 34,60 | 37,70 | 7,10% | 11.667,00 |
| 30.10.2020 | 35,90 | 36,50 | 34,30 | 35,20 | -4,86% | 39.683,00 |
| 29.10.2020 | 35,00 | 37,00 | 34,30 | 37,00 | 5,71% | 9.127,00 |
| 28.10.2020 | 35,80 | 35,80 | 34,10 | 35,00 | -3,31% | 27.667,00 |
| 27.10.2020 | 35,70 | 36,20 | 35,50 | 36,20 | 0,28% | 18.098,00 |
| 26.10.2020 | 35,70 | 37,00 | 35,70 | 36,10 | -3,73% | 15.109,00 |
| 23.10.2020 | 36,80 | 37,50 | 36,60 | 37,50 | 0,00% | 6.082,00 |
| 22.10.2020 | 36,40 | 37,80 | 36,40 | 37,50 | -1,32% | 4.498,00 |
| 21.10.2020 | 38,40 | 38,70 | 37,00 | 38,00 | -0,78% | 4.067,00 |
| 20.10.2020 | 37,10 | 38,80 | 36,50 | 38,30 | 2,41% | 15.772,00 |
| 19.10.2020 | 37,70 | 37,70 | 36,60 | 37,40 | -0,53% | 15.341,00 |
| 16.10.2020 | 37,50 | 37,60 | 36,60 | 37,60 | 0,00% | 7.189,00 |
| 15.10.2020 | 37,30 | 37,60 | 34,40 | 37,60 | 0,80% | 30.494,00 |
| 14.10.2020 | 37,50 | 37,50 | 35,70 | 37,30 | -0,53% | 9.569,00 |
| 13.10.2020 | 36,90 | 37,70 | 36,60 | 37,50 | 0,54% | 7.395,00 |
| 12.10.2020 | 37,70 | 38,20 | 36,60 | 37,30 | -0,53% | 32.935,00 |
| 09.10.2020 | 37,10 | 37,90 | 35,80 | 37,50 | 0,27% | 22.573,00 |
| 08.10.2020 | 37,70 | 38,00 | 37,00 | 37,40 | -1,06% | 10.200,00 |
| 07.10.2020 | 38,10 | 38,40 | 37,50 | 37,80 | 0,00% | 6.237,00 |
| 06.10.2020 | 37,60 | 38,20 | 37,60 | 37,80 | 1,34% | 6.284,00 |
| 05.10.2020 | 37,30 | 38,00 | 37,30 | 37,30 | 0,27% | 9.631,00 |
| 02.10.2020 | 38,20 | 38,30 | 36,90 | 37,20 | -3,12% | 7.490,00 |
| 01.10.2020 | 38,80 | 38,90 | 37,90 | 38,40 | 0,00% | 11.206,00 |
| 30.09.2020 | 38,00 | 39,30 | 38,00 | 38,40 | 2,67% | 25.023,00 |
| 29.09.2020 | 37,10 | 37,50 | 36,50 | 37,40 | 1,63% | 10.323,00 |
| 28.09.2020 | 37,40 | 37,80 | 36,70 | 36,80 | -1,60% | 11.057,00 |
| 25.09.2020 | 37,40 | 37,50 | 37,00 | 37,40 | 0,54% | 22.730,00 |
| 24.09.2020 | 36,40 | 37,50 | 35,70 | 37,20 | 2,20% | 18.859,00 |
| 23.09.2020 | 35,20 | 36,80 | 35,20 | 36,40 | 3,70% | 14.610,00 |
| 22.09.2020 | 34,40 | 35,90 | 34,40 | 35,10 | 2,03% | 7.126,00 |
| 21.09.2020 | 35,70 | 35,90 | 33,30 | 34,40 | -2,55% | 19.475,00 |
| 18.09.2020 | 34,20 | 35,60 | 34,10 | 35,30 | 3,22% | 16.917,00 |
| 17.09.2020 | 33,60 | 34,50 | 33,50 | 34,20 | 2,09% | 7.133,00 |
| 16.09.2020 | 33,30 | 34,00 | 32,90 | 33,50 | 0,30% | 14.109,00 |
| 15.09.2020 | 33,60 | 33,60 | 33,20 | 33,40 | -0,30% | 3.383,00 |
| 14.09.2020 | 33,00 | 33,50 | 32,60 | 33,50 | 2,76% | 10.632,00 |
| 11.09.2020 | 31,90 | 33,00 | 31,90 | 32,60 | 2,84% | 15.149,00 |
| 10.09.2020 | 31,90 | 32,00 | 31,40 | 31,70 | -0,63% | 5.231,00 |
| 09.09.2020 | 32,10 | 32,10 | 31,60 | 31,90 | 2,24% | 1.681,00 |
| 08.09.2020 | 32,10 | 33,00 | 31,10 | 31,20 | -1,27% | 12.706,00 |
| 07.09.2020 | 30,40 | 31,60 | 30,10 | 31,60 | 4,29% | 14.805,00 |
| 04.09.2020 | 28,70 | 30,50 | 28,20 | 30,30 | 3,41% | 18.104,00 |
| 03.09.2020 | 30,40 | 30,50 | 29,30 | 29,30 | -2,33% | 10.342,00 |
| 02.09.2020 | 30,00 | 30,50 | 29,90 | 30,00 | 0,33% | 14.704,00 |
| 01.09.2020 | 30,00 | 30,00 | 29,70 | 29,90 | -0,33% | 8.871,00 |