61,500€
0,65%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 60,60 | 61,80 | 60,45 | 61,35 | 0,41% | - |
| 17.04.2024 | 62,00 | 62,20 | 59,60 | 61,10 | -1,13% | 13.250,00 |
| 16.04.2024 | 61,80 | 62,50 | 60,60 | 61,80 | -1,44% | 10.521,00 |
| 15.04.2024 | 64,30 | 64,30 | 62,60 | 62,70 | -2,03% | 9.740,00 |
| 12.04.2024 | 64,30 | 65,50 | 63,80 | 64,00 | 0,16% | 7.718,00 |
| 11.04.2024 | 64,30 | 64,60 | 63,30 | 63,90 | -0,93% | 10.550,00 |
| 10.04.2024 | 65,30 | 65,40 | 63,80 | 64,50 | -0,31% | 8.036,00 |
| 09.04.2024 | 64,50 | 65,60 | 64,00 | 64,70 | -0,15% | 10.562,00 |
| 08.04.2024 | 65,40 | 65,50 | 63,90 | 64,80 | -1,22% | 13.210,00 |
| 05.04.2024 | 66,80 | 66,80 | 64,90 | 65,60 | -2,81% | 7.841,00 |
| 04.04.2024 | 66,90 | 67,60 | 66,10 | 67,50 | 1,66% | 6.082,00 |
| 03.04.2024 | 66,50 | 67,00 | 65,10 | 66,40 | -0,60% | 21.090,00 |
| 02.04.2024 | 64,60 | 66,80 | 64,60 | 66,80 | 4,21% | 18.238,00 |
| 28.03.2024 | 66,20 | 66,20 | 62,10 | 64,10 | -9,85% | 106.324,00 |
| 27.03.2024 | 71,80 | 72,50 | 71,10 | 71,10 | -0,97% | 10.131,00 |
| 26.03.2024 | 71,90 | 72,90 | 71,20 | 71,80 | 0,56% | 17.232,00 |
| 25.03.2024 | 69,10 | 73,30 | 69,10 | 71,40 | 3,18% | 23.577,00 |
| 22.03.2024 | 69,00 | 69,80 | 68,80 | 69,20 | 0,44% | 5.372,00 |
| 21.03.2024 | 68,90 | 69,30 | 68,30 | 68,90 | 0,44% | 5.401,00 |
| 20.03.2024 | 68,50 | 69,40 | 68,10 | 68,60 | 0,00% | 5.414,00 |
| 19.03.2024 | 68,20 | 69,00 | 67,90 | 68,60 | 1,03% | 6.849,00 |
| 18.03.2024 | 67,70 | 68,70 | 67,40 | 67,90 | 1,34% | 8.821,00 |
| 15.03.2024 | 67,40 | 68,60 | 66,90 | 67,00 | -0,74% | 33.473,00 |
| 14.03.2024 | 66,60 | 68,00 | 66,60 | 67,50 | 1,81% | 47.436,00 |
| 13.03.2024 | 66,60 | 67,50 | 66,10 | 66,30 | -0,45% | 8.692,00 |
| 12.03.2024 | 67,90 | 68,40 | 65,50 | 66,60 | -2,06% | 7.497,00 |
| 11.03.2024 | 67,10 | 70,00 | 67,10 | 68,00 | 0,29% | 11.359,00 |
| 08.03.2024 | 67,90 | 67,90 | 66,60 | 67,80 | 0,30% | 8.057,00 |
| 07.03.2024 | 66,80 | 67,90 | 66,80 | 67,60 | 0,90% | 13.149,00 |
| 06.03.2024 | 66,60 | 67,20 | 66,20 | 67,00 | 0,60% | 9.897,00 |
| 05.03.2024 | 65,70 | 67,40 | 65,30 | 66,60 | 1,37% | 5.695,00 |
| 04.03.2024 | 66,70 | 66,70 | 65,00 | 65,70 | -1,20% | 11.121,00 |
| 01.03.2024 | 67,30 | 67,90 | 66,40 | 66,50 | -0,45% | 8.076,00 |
| 29.02.2024 | 65,00 | 67,90 | 65,00 | 66,80 | 2,77% | 11.573,00 |
| 28.02.2024 | 67,50 | 67,50 | 65,00 | 65,00 | -3,70% | 8.975,00 |
| 27.02.2024 | 67,40 | 68,00 | 66,10 | 67,50 | -0,30% | 5.800,00 |
| 26.02.2024 | 67,60 | 68,60 | 67,30 | 67,70 | -0,73% | 8.276,00 |
| 23.02.2024 | 69,00 | 69,20 | 67,50 | 68,20 | -0,58% | 8.209,00 |
| 22.02.2024 | 68,60 | 70,10 | 68,50 | 68,60 | 0,88% | 10.450,00 |
| 21.02.2024 | 69,00 | 70,20 | 67,50 | 68,00 | -1,45% | 11.582,00 |
| 20.02.2024 | 72,00 | 72,00 | 67,20 | 69,00 | -4,43% | 39.091,00 |
| 19.02.2024 | 73,00 | 73,10 | 72,10 | 72,20 | -1,50% | 7.613,00 |
| 16.02.2024 | 72,30 | 74,00 | 72,30 | 73,30 | 1,38% | 9.405,00 |
| 15.02.2024 | 73,40 | 73,40 | 71,70 | 72,30 | -0,69% | 8.704,00 |
| 14.02.2024 | 72,60 | 73,40 | 72,10 | 72,80 | 0,28% | 4.396,00 |
| 13.02.2024 | 74,00 | 74,00 | 72,20 | 72,60 | -1,89% | 3.387,00 |
| 12.02.2024 | 71,00 | 74,50 | 71,00 | 74,00 | 4,23% | 11.190,00 |
| 09.02.2024 | 72,10 | 72,60 | 70,70 | 71,00 | -1,93% | 12.311,00 |
| 08.02.2024 | 71,20 | 74,00 | 71,20 | 72,40 | 1,69% | 5.956,00 |
| 07.02.2024 | 71,90 | 73,10 | 71,00 | 71,20 | -1,25% | 6.484,00 |
| 06.02.2024 | 72,50 | 72,50 | 70,50 | 72,10 | -0,55% | 13.061,00 |
| 05.02.2024 | 74,40 | 74,40 | 71,50 | 72,50 | -2,55% | 9.542,00 |
| 02.02.2024 | 75,10 | 75,80 | 74,40 | 74,40 | -0,93% | 5.281,00 |
| 01.02.2024 | 75,90 | 76,30 | 74,70 | 75,10 | -1,05% | 4.808,00 |
| 31.01.2024 | 75,90 | 76,50 | 74,40 | 75,90 | 0,53% | 5.904,00 |
| 30.01.2024 | 75,90 | 76,00 | 74,70 | 75,50 | -0,53% | 6.532,00 |
| 29.01.2024 | 75,70 | 76,30 | 74,50 | 75,90 | -0,52% | 4.695,00 |
| 26.01.2024 | 74,60 | 76,50 | 74,50 | 76,30 | 2,28% | 8.793,00 |
| 25.01.2024 | 76,30 | 76,30 | 74,00 | 74,60 | -2,10% | 7.474,00 |
| 24.01.2024 | 78,20 | 78,50 | 76,20 | 76,20 | -2,06% | 5.665,00 |
| 23.01.2024 | 77,60 | 77,80 | 75,80 | 77,80 | 0,78% | 5.506,00 |
| 22.01.2024 | 77,20 | 77,50 | 76,10 | 77,20 | 1,05% | 5.194,00 |
| 19.01.2024 | 77,80 | 78,20 | 75,90 | 76,40 | -2,80% | 6.197,00 |
| 18.01.2024 | 78,90 | 79,80 | 78,00 | 78,60 | -0,38% | 8.690,00 |
| 17.01.2024 | 79,80 | 80,10 | 78,60 | 78,90 | -2,23% | 10.090,00 |
| 16.01.2024 | 81,00 | 81,00 | 79,70 | 80,70 | -0,62% | 9.777,00 |
| 15.01.2024 | 81,70 | 81,70 | 80,50 | 81,20 | -0,98% | 6.280,00 |
| 12.01.2024 | 80,10 | 82,40 | 80,10 | 82,00 | 3,40% | 8.393,00 |
| 11.01.2024 | 80,80 | 81,50 | 79,30 | 79,30 | -1,98% | 7.007,00 |
| 10.01.2024 | 80,30 | 80,90 | 79,50 | 80,90 | 1,00% | 5.497,00 |
| 09.01.2024 | 77,10 | 81,20 | 77,10 | 80,10 | 3,49% | 10.504,00 |
| 08.01.2024 | 77,30 | 77,90 | 76,10 | 77,40 | 0,52% | 6.121,00 |
| 05.01.2024 | 77,60 | 77,80 | 75,40 | 77,00 | -1,53% | 7.035,00 |
| 04.01.2024 | 77,80 | 78,80 | 77,20 | 78,20 | -0,89% | 14.076,00 |
| 03.01.2024 | 83,00 | 83,00 | 78,80 | 78,90 | -2,47% | 6.314,00 |
| 02.01.2024 | 81,70 | 83,70 | 80,20 | 80,90 | -2,18% | 13.643,00 |
| 29.12.2023 | 82,00 | 83,90 | 81,60 | 82,70 | 0,73% | 5.834,00 |
| 28.12.2023 | 80,60 | 82,10 | 80,20 | 82,10 | 2,37% | 7.028,00 |
| 27.12.2023 | 80,00 | 81,60 | 79,70 | 80,20 | 0,50% | 8.663,00 |
| 22.12.2023 | 79,50 | 80,70 | 78,20 | 79,80 | 0,38% | 9.993,00 |
| 21.12.2023 | 77,70 | 79,80 | 76,40 | 79,50 | 1,92% | 15.707,00 |
| 20.12.2023 | 77,80 | 80,10 | 77,40 | 78,00 | 0,91% | 20.286,00 |
| 19.12.2023 | 75,30 | 77,90 | 75,30 | 77,30 | 2,11% | 18.271,00 |
| 18.12.2023 | 74,60 | 77,00 | 73,50 | 75,70 | 7,38% | 25.811,00 |
| 15.12.2023 | 70,90 | 71,50 | 69,30 | 70,50 | -0,70% | 14.385,00 |
| 14.12.2023 | 68,80 | 71,10 | 68,80 | 71,00 | 4,11% | 9.748,00 |
| 13.12.2023 | 68,70 | 69,00 | 67,80 | 68,20 | -0,73% | 4.254,00 |
| 12.12.2023 | 68,60 | 70,00 | 68,50 | 68,70 | 0,44% | 7.152,00 |
| 11.12.2023 | 69,90 | 69,90 | 68,10 | 68,40 | -1,72% | 5.635,00 |
| 08.12.2023 | 69,40 | 70,40 | 69,10 | 69,60 | 0,29% | 4.802,00 |
| 07.12.2023 | 70,00 | 70,00 | 68,80 | 69,40 | -1,14% | 5.178,00 |
| 06.12.2023 | 69,80 | 70,60 | 69,10 | 70,20 | 1,15% | 5.800,00 |
| 05.12.2023 | 68,00 | 69,80 | 68,00 | 69,40 | 2,06% | 3.722,00 |
| 04.12.2023 | 68,50 | 69,90 | 67,30 | 68,00 | -0,87% | 7.223,00 |
| 01.12.2023 | 66,60 | 69,60 | 66,50 | 68,60 | 3,78% | 7.193,00 |
| 30.11.2023 | 65,90 | 66,40 | 65,10 | 66,10 | 0,30% | 10.535,00 |
| 29.11.2023 | 66,80 | 66,80 | 65,90 | 65,90 | -0,60% | 8.702,00 |
| 28.11.2023 | 66,70 | 67,10 | 65,40 | 66,30 | -0,60% | 7.724,00 |
| 27.11.2023 | 67,40 | 67,40 | 66,00 | 66,70 | -1,48% | 11.118,00 |
| 24.11.2023 | 68,60 | 68,70 | 67,00 | 67,70 | -1,31% | 7.459,00 |