Börse:
99,000€
0,20%
Echtzeit-Aktienkurs ENERGIEKONTOR O.N.
Bid:
98,900€
Ask:
99,100€
Aktienkurse zur ENERGIEKONTOR O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2022 | 97,80 | 100,20 | 97,20 | 99,40 | 0,61% | 62.289,00 |
| 16.08.2022 | 98,70 | 99,20 | 94,90 | 98,80 | 1,02% | 23.380,00 |
| 15.08.2022 | 96,90 | 100,40 | 96,00 | 97,80 | 1,66% | 51.527,00 |
| 12.08.2022 | 101,80 | 102,20 | 87,50 | 96,20 | -5,13% | 93.207,00 |
| 11.08.2022 | 102,00 | 102,20 | 100,60 | 101,40 | 0,80% | 18.790,00 |
| 10.08.2022 | 98,80 | 101,20 | 98,60 | 100,60 | 1,41% | 33.601,00 |
| 09.08.2022 | 98,00 | 99,60 | 98,00 | 99,20 | 0,71% | 26.625,00 |
| 08.08.2022 | 95,60 | 99,60 | 95,50 | 98,50 | 3,68% | 24.640,00 |
| 05.08.2022 | 95,00 | 96,00 | 93,80 | 95,00 | 0,00% | 16.244,00 |
| 04.08.2022 | 94,70 | 96,30 | 93,80 | 95,00 | -0,21% | 18.733,00 |
| 03.08.2022 | 95,60 | 96,20 | 95,00 | 95,20 | -0,83% | 18.516,00 |
| 02.08.2022 | 94,70 | 97,00 | 92,90 | 96,00 | 0,52% | 37.293,00 |
| 01.08.2022 | 96,90 | 96,90 | 94,80 | 95,50 | -0,31% | 16.936,00 |
| 29.07.2022 | 97,00 | 97,90 | 95,20 | 95,80 | -1,74% | 20.116,00 |
| 28.07.2022 | 95,60 | 98,40 | 95,10 | 97,50 | 2,52% | 29.222,00 |
| 27.07.2022 | 92,30 | 95,50 | 91,00 | 95,10 | 3,93% | 15.210,00 |
| 26.07.2022 | 92,10 | 92,90 | 90,70 | 91,50 | -0,44% | 9.839,00 |
| 25.07.2022 | 92,80 | 93,30 | 91,50 | 91,90 | -1,18% | 12.207,00 |
| 22.07.2022 | 90,70 | 93,80 | 90,10 | 93,00 | 2,54% | 18.659,00 |
| 21.07.2022 | 90,40 | 91,00 | 88,90 | 90,70 | 0,78% | 10.015,00 |
| 20.07.2022 | 88,60 | 91,00 | 87,80 | 90,00 | 0,67% | 11.678,00 |
| 19.07.2022 | 89,10 | 90,40 | 87,70 | 89,40 | -0,33% | 8.567,00 |
| 18.07.2022 | 87,50 | 90,30 | 86,90 | 89,70 | 3,82% | 8.768,00 |
| 15.07.2022 | 84,60 | 86,80 | 82,70 | 86,40 | 4,98% | 11.525,00 |
| 14.07.2022 | 86,50 | 86,50 | 81,40 | 82,30 | -4,30% | 14.787,00 |
| 13.07.2022 | 87,00 | 87,00 | 81,70 | 86,00 | -0,81% | 17.379,00 |
| 12.07.2022 | 84,50 | 88,00 | 84,20 | 86,70 | 1,40% | 21.393,00 |
| 11.07.2022 | 79,80 | 87,10 | 79,30 | 85,50 | 4,78% | 35.123,00 |
| 08.07.2022 | 79,90 | 81,60 | 79,70 | 81,60 | 2,13% | 28.230,00 |
| 07.07.2022 | 78,60 | 80,00 | 78,00 | 79,90 | 2,96% | 22.162,00 |
| 06.07.2022 | 78,40 | 78,50 | 76,40 | 77,60 | 0,52% | 16.097,00 |
| 05.07.2022 | 78,70 | 78,80 | 76,50 | 77,20 | -1,03% | 13.336,00 |
| 04.07.2022 | 79,30 | 79,50 | 77,50 | 78,00 | -0,38% | 8.336,00 |
| 01.07.2022 | 76,20 | 78,90 | 76,00 | 78,30 | 1,69% | 12.007,00 |
| 30.06.2022 | 77,00 | 77,10 | 74,80 | 77,00 | 0,13% | 12.302,00 |
| 29.06.2022 | 83,90 | 83,90 | 76,90 | 76,90 | -6,22% | 17.792,00 |
| 28.06.2022 | 82,00 | 82,70 | 81,20 | 82,00 | 0,86% | 12.206,00 |
| 27.06.2022 | 81,00 | 82,80 | 79,90 | 81,30 | 1,75% | 8.746,00 |
| 24.06.2022 | 80,70 | 81,20 | 79,60 | 79,90 | -0,12% | 6.796,00 |
| 23.06.2022 | 82,30 | 82,30 | 79,10 | 80,00 | -2,20% | 14.903,00 |
| 22.06.2022 | 82,10 | 82,90 | 80,50 | 81,80 | -1,68% | 11.687,00 |
| 21.06.2022 | 84,20 | 84,90 | 82,00 | 83,20 | 0,00% | 11.514,00 |
| 20.06.2022 | 80,70 | 83,20 | 80,50 | 83,20 | 3,48% | 7.362,00 |
| 17.06.2022 | 79,20 | 80,70 | 78,70 | 80,40 | 1,13% | 11.675,00 |
| 16.06.2022 | 83,30 | 83,90 | 78,00 | 79,50 | -4,10% | 11.992,00 |
| 15.06.2022 | 82,00 | 83,30 | 80,60 | 82,90 | 1,34% | 11.619,00 |
| 14.06.2022 | 85,10 | 85,50 | 81,70 | 81,80 | -2,73% | 9.280,00 |
| 13.06.2022 | 90,20 | 90,30 | 83,60 | 84,10 | -8,59% | 20.945,00 |
| 10.06.2022 | 93,40 | 94,40 | 91,10 | 92,00 | -2,54% | 11.329,00 |
| 09.06.2022 | 97,10 | 97,50 | 93,70 | 94,40 | -3,08% | 12.555,00 |
| 08.06.2022 | 93,80 | 99,00 | 93,20 | 97,40 | 6,56% | 57.014,00 |
| 07.06.2022 | 90,10 | 92,50 | 90,00 | 91,40 | 0,22% | 21.715,00 |
| 06.06.2022 | 90,70 | 91,20 | 89,80 | 91,20 | 1,33% | 7.797,00 |
| 03.06.2022 | 91,10 | 91,30 | 89,40 | 90,00 | -0,33% | 11.897,00 |
| 02.06.2022 | 90,00 | 91,00 | 89,10 | 90,30 | 2,03% | 11.055,00 |
| 01.06.2022 | 91,00 | 91,00 | 86,70 | 88,50 | -0,56% | 5.303,00 |
| 31.05.2022 | 86,50 | 89,50 | 86,50 | 89,00 | 0,00% | 24.987,00 |
| 30.05.2022 | 91,20 | 92,60 | 87,80 | 89,00 | -2,20% | 15.391,00 |
| 27.05.2022 | 89,90 | 91,40 | 89,30 | 91,00 | 2,13% | 11.041,00 |
| 26.05.2022 | 89,80 | 89,80 | 88,00 | 89,10 | 1,48% | 5.650,00 |
| 25.05.2022 | 86,40 | 88,90 | 86,40 | 87,80 | 1,04% | 13.726,00 |
| 24.05.2022 | 86,30 | 87,40 | 85,20 | 86,90 | 1,40% | 9.331,00 |
| 23.05.2022 | 83,60 | 85,80 | 83,60 | 85,70 | 2,15% | 6.027,00 |
| 20.05.2022 | 84,30 | 87,10 | 82,80 | 83,90 | -0,12% | 16.921,00 |
| 19.05.2022 | 80,40 | 84,00 | 80,40 | 84,00 | 3,58% | 12.931,00 |
| 18.05.2022 | 84,40 | 84,40 | 81,00 | 81,10 | -1,70% | 8.819,00 |
| 17.05.2022 | 81,80 | 82,70 | 80,40 | 82,50 | 2,36% | 12.350,00 |
| 16.05.2022 | 82,00 | 82,80 | 79,30 | 80,60 | 1,13% | 12.654,00 |
| 13.05.2022 | 76,30 | 79,90 | 76,30 | 79,70 | 3,37% | 11.489,00 |
| 12.05.2022 | 78,30 | 78,30 | 75,20 | 77,10 | -4,70% | 17.427,00 |
| 11.05.2022 | 77,50 | 80,90 | 76,30 | 80,90 | 3,45% | 38.926,00 |
| 10.05.2022 | 81,00 | 81,90 | 77,70 | 78,20 | -4,63% | 20.383,00 |
| 09.05.2022 | 84,40 | 86,00 | 81,40 | 82,00 | -5,20% | 22.126,00 |
| 06.05.2022 | 87,90 | 88,30 | 83,80 | 86,50 | -1,70% | 16.892,00 |
| 05.05.2022 | 91,30 | 91,30 | 87,50 | 88,00 | -2,98% | 18.172,00 |
| 04.05.2022 | 92,20 | 92,20 | 90,10 | 90,70 | -0,55% | 7.343,00 |
| 03.05.2022 | 90,90 | 92,70 | 90,00 | 91,20 | 0,88% | 7.653,00 |
| 02.05.2022 | 90,20 | 91,90 | 88,70 | 90,40 | -0,88% | 10.621,00 |
| 29.04.2022 | 92,80 | 93,00 | 90,50 | 91,20 | -0,87% | 9.752,00 |
| 28.04.2022 | 91,10 | 92,80 | 90,20 | 92,00 | 1,43% | 11.573,00 |
| 27.04.2022 | 91,30 | 92,10 | 88,40 | 90,70 | -0,55% | 21.361,00 |
| 26.04.2022 | 92,00 | 93,80 | 91,20 | 91,20 | -1,83% | 9.197,00 |
| 25.04.2022 | 91,00 | 93,70 | 90,80 | 92,90 | -0,11% | 10.037,00 |
| 22.04.2022 | 94,60 | 94,60 | 91,80 | 93,00 | -1,59% | 9.834,00 |
| 21.04.2022 | 97,00 | 97,00 | 93,80 | 94,50 | -1,36% | 13.021,00 |
| 20.04.2022 | 96,70 | 97,90 | 95,30 | 95,80 | -1,03% | 11.550,00 |
| 19.04.2022 | 97,30 | 97,90 | 92,60 | 96,80 | 1,15% | 15.840,00 |
| 14.04.2022 | 94,10 | 97,70 | 94,10 | 95,70 | 1,70% | 14.323,00 |
| 13.04.2022 | 92,40 | 94,10 | 90,70 | 94,10 | 1,95% | 11.252,00 |
| 12.04.2022 | 94,60 | 94,80 | 91,10 | 92,30 | -4,15% | 19.574,00 |
| 11.04.2022 | 96,70 | 97,10 | 94,40 | 96,30 | 0,31% | 38.037,00 |
| 08.04.2022 | 101,00 | 101,60 | 94,70 | 96,00 | -1,03% | 42.311,00 |
| 07.04.2022 | 100,40 | 101,00 | 96,00 | 97,00 | -2,90% | 38.188,00 |
| 06.04.2022 | 99,30 | 102,00 | 98,60 | 99,90 | 0,91% | 57.347,00 |
| 05.04.2022 | 98,00 | 99,90 | 96,90 | 99,00 | 2,27% | 55.123,00 |
| 04.04.2022 | 95,40 | 96,80 | 93,10 | 96,80 | 4,65% | 44.708,00 |
| 01.04.2022 | 87,00 | 93,40 | 87,00 | 92,50 | 5,96% | 47.562,00 |
| 31.03.2022 | 82,10 | 87,90 | 81,00 | 87,30 | 7,51% | 54.014,00 |
| 30.03.2022 | 80,90 | 82,00 | 77,60 | 81,20 | 1,88% | 18.385,00 |
| 29.03.2022 | 81,30 | 82,90 | 79,30 | 79,70 | -1,60% | 18.752,00 |