60,550€
-1,70%
Echtzeit-Aktienkurs ENERGIEKONTOR O.N.
Bid:
Ask:
Aktienkurse zur ENERGIEKONTOR O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 62,10 | 62,10 | 61,50 | 61,50 | -0,16% | 5,00 |
| 16.04.2024 | 62,10 | 62,10 | 61,10 | 61,60 | -1,44% | 330,00 |
| 15.04.2024 | 63,70 | 63,70 | 62,50 | 62,50 | -2,04% | 70,00 |
| 12.04.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,47% | - |
| 11.04.2024 | 64,40 | 64,40 | 64,10 | 64,10 | -0,62% | 1,00 |
| 10.04.2024 | 64,50 | 64,50 | 64,50 | 64,50 | -0,92% | - |
| 09.04.2024 | 65,10 | 65,10 | 65,10 | 65,10 | 0,93% | - |
| 08.04.2024 | 65,70 | 65,70 | 64,50 | 64,50 | -1,98% | 14,00 |
| 05.04.2024 | 66,10 | 66,10 | 65,80 | 65,80 | -1,79% | 1,00 |
| 04.04.2024 | 66,20 | 67,00 | 66,20 | 67,00 | 0,90% | 100,00 |
| 03.04.2024 | 66,40 | 66,40 | 66,40 | 66,40 | -0,15% | - |
| 02.04.2024 | 65,00 | 66,50 | 64,60 | 66,50 | 2,78% | 273,00 |
| 28.03.2024 | 68,20 | 69,40 | 61,20 | 64,70 | -9,51% | 867,00 |
| 27.03.2024 | 71,50 | 71,50 | 71,50 | 71,50 | -1,24% | - |
| 26.03.2024 | 72,40 | 72,40 | 72,40 | 72,40 | -0,28% | 60,00 |
| 25.03.2024 | 69,30 | 72,60 | 69,30 | 72,60 | 5,83% | 315,00 |
| 22.03.2024 | 68,60 | 68,60 | 68,60 | 68,60 | -0,72% | - |
| 21.03.2024 | 68,80 | 69,10 | 68,80 | 69,10 | -0,29% | 100,00 |
| 20.03.2024 | 68,20 | 69,30 | 68,20 | 69,30 | 1,46% | 15,00 |
| 19.03.2024 | 67,50 | 68,30 | 67,50 | 68,30 | 2,25% | 100,00 |
| 18.03.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 0,00% | - |
| 15.03.2024 | 67,20 | 68,00 | 66,80 | 66,80 | -0,45% | 136,00 |
| 14.03.2024 | 66,10 | 68,10 | 66,10 | 67,10 | 0,45% | 80,00 |
| 13.03.2024 | 66,60 | 66,80 | 66,60 | 66,80 | 0,60% | 150,00 |
| 12.03.2024 | 67,90 | 67,90 | 66,40 | 66,40 | -3,63% | 1,00 |
| 11.03.2024 | 67,50 | 69,10 | 67,50 | 68,90 | 1,92% | 33,00 |
| 08.03.2024 | 67,60 | 67,60 | 67,60 | 67,60 | 0,45% | - |
| 07.03.2024 | 67,60 | 67,60 | 67,30 | 67,30 | -0,59% | 50,00 |
| 06.03.2024 | 66,50 | 68,80 | 66,50 | 67,70 | 3,20% | 445,00 |
| 05.03.2024 | 65,70 | 65,70 | 65,60 | 65,60 | 0,77% | 20,00 |
| 04.03.2024 | 67,10 | 67,10 | 65,10 | 65,10 | -3,27% | 257,00 |
| 01.03.2024 | 66,90 | 67,30 | 66,90 | 67,30 | -0,59% | 35,00 |
| 29.02.2024 | 65,00 | 67,70 | 65,00 | 67,70 | 2,27% | 82,00 |
| 28.02.2024 | 67,00 | 67,00 | 66,20 | 66,20 | -1,34% | 200,00 |
| 27.02.2024 | 67,00 | 67,10 | 67,00 | 67,10 | -0,45% | 20,00 |
| 26.02.2024 | 68,50 | 68,50 | 67,40 | 67,40 | -1,75% | 150,00 |
| 23.02.2024 | 68,60 | 68,60 | 68,60 | 68,60 | 0,15% | 40,00 |
| 22.02.2024 | 68,10 | 68,50 | 68,10 | 68,50 | 0,00% | 1.434,00 |
| 21.02.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 0,74% | - |
| 20.02.2024 | 71,50 | 71,50 | 68,00 | 68,00 | -6,98% | 1,00 |
| 19.02.2024 | 73,10 | 73,10 | 73,10 | 73,10 | 1,39% | 40,00 |
| 16.02.2024 | 72,10 | 72,10 | 72,10 | 72,10 | -0,96% | - |
| 15.02.2024 | 72,80 | 72,80 | 72,80 | 72,80 | 0,28% | - |
| 14.02.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -0,55% | - |
| 13.02.2024 | 74,20 | 74,20 | 73,00 | 73,00 | 4,43% | 72,00 |
| 12.02.2024 | 69,90 | 69,90 | 69,90 | 69,90 | -2,78% | 40,00 |
| 09.02.2024 | 71,90 | 71,90 | 71,90 | 71,90 | -1,10% | - |
| 08.02.2024 | 70,90 | 72,70 | 70,90 | 72,70 | 2,25% | 15,00 |
| 07.02.2024 | 71,10 | 71,10 | 71,10 | 71,10 | 0,14% | - |
| 06.02.2024 | 72,20 | 72,20 | 71,00 | 71,00 | -3,53% | 75,00 |
| 05.02.2024 | 73,80 | 73,80 | 73,60 | 73,60 | -2,13% | 15,00 |
| 02.02.2024 | 75,20 | 75,20 | 75,20 | 75,20 | -0,27% | - |
| 01.02.2024 | 75,40 | 75,40 | 75,40 | 75,40 | 0,80% | - |
| 31.01.2024 | 74,80 | 74,80 | 74,80 | 74,80 | -0,93% | - |
| 30.01.2024 | 75,50 | 75,50 | 75,40 | 75,50 | 0,67% | 170,00 |
| 29.01.2024 | 75,30 | 75,30 | 74,60 | 75,00 | 1,90% | 300,00 |
| 26.01.2024 | 73,60 | 73,60 | 73,60 | 73,60 | -1,87% | - |
| 25.01.2024 | 75,10 | 75,50 | 75,00 | 75,00 | -3,10% | 118,00 |
| 24.01.2024 | 77,70 | 77,70 | 77,40 | 77,40 | 0,00% | 3,00 |
| 23.01.2024 | 76,60 | 77,60 | 76,60 | 77,40 | 1,98% | 14,00 |
| 22.01.2024 | 75,90 | 75,90 | 75,90 | 75,90 | -0,52% | - |
| 19.01.2024 | 78,10 | 78,10 | 76,30 | 76,30 | -2,80% | 180,00 |
| 18.01.2024 | 78,50 | 78,50 | 78,50 | 78,50 | -1,38% | - |
| 17.01.2024 | 79,60 | 79,60 | 79,60 | 79,60 | -0,13% | - |
| 16.01.2024 | 79,70 | 79,70 | 79,70 | 79,70 | -1,60% | - |
| 15.01.2024 | 81,70 | 81,70 | 81,00 | 81,00 | -0,61% | 20,00 |
| 12.01.2024 | 79,60 | 81,60 | 79,60 | 81,50 | 0,49% | 70,00 |
| 11.01.2024 | 81,10 | 81,10 | 81,10 | 81,10 | 0,12% | - |
| 10.01.2024 | 79,70 | 81,00 | 79,70 | 81,00 | 1,63% | 78,00 |
| 09.01.2024 | 77,20 | 79,70 | 77,20 | 79,70 | 4,32% | 100,00 |
| 08.01.2024 | 76,60 | 77,30 | 76,40 | 76,40 | -1,16% | 96,00 |
| 05.01.2024 | 77,50 | 77,50 | 77,30 | 77,30 | -0,51% | 7,00 |
| 04.01.2024 | 77,00 | 77,70 | 77,00 | 77,70 | -0,89% | 100,00 |
| 03.01.2024 | 80,40 | 80,40 | 78,40 | 78,40 | -5,66% | 62,00 |
| 02.01.2024 | 82,60 | 83,10 | 82,60 | 83,10 | -0,24% | 17,00 |
| 29.12.2023 | 81,70 | 83,50 | 81,70 | 83,30 | 1,46% | 498,00 |
| 28.12.2023 | 79,70 | 82,10 | 79,70 | 82,10 | 3,14% | 192,00 |
| 27.12.2023 | 79,10 | 79,60 | 79,10 | 79,60 | 1,40% | 99,00 |
| 22.12.2023 | 78,50 | 78,50 | 78,50 | 78,50 | -0,88% | - |
| 21.12.2023 | 77,60 | 79,20 | 77,60 | 79,20 | 0,64% | 20,00 |
| 20.12.2023 | 77,30 | 80,00 | 77,30 | 78,70 | 1,29% | 609,00 |
| 19.12.2023 | 75,30 | 77,70 | 75,30 | 77,70 | 3,74% | 50,00 |
| 18.12.2023 | 74,40 | 74,90 | 74,40 | 74,90 | 3,03% | 33,00 |
| 15.12.2023 | 70,60 | 72,70 | 70,60 | 72,70 | 6,60% | 250,00 |
| 14.12.2023 | 68,20 | 68,20 | 68,20 | 68,20 | -1,30% | - |
| 13.12.2023 | 69,10 | 69,10 | 69,10 | 69,10 | 1,92% | - |
| 12.12.2023 | 67,80 | 67,80 | 67,80 | 67,80 | -0,59% | - |
| 11.12.2023 | 69,10 | 69,10 | 68,20 | 68,20 | -0,29% | 23,00 |
| 08.12.2023 | 69,40 | 69,40 | 68,40 | 68,40 | -0,58% | 1.040,00 |
| 07.12.2023 | 69,50 | 69,60 | 68,80 | 68,80 | -0,29% | 178,00 |
| 06.12.2023 | 69,00 | 69,00 | 69,00 | 69,00 | 1,62% | 18,00 |
| 05.12.2023 | 67,90 | 67,90 | 67,90 | 67,90 | 0,15% | - |
| 04.12.2023 | 68,00 | 68,20 | 67,80 | 67,80 | 2,57% | 130,00 |
| 01.12.2023 | 66,10 | 66,10 | 66,10 | 66,10 | 0,46% | - |
| 30.11.2023 | 65,80 | 65,80 | 65,80 | 65,80 | -0,75% | - |
| 29.11.2023 | 66,30 | 66,30 | 66,30 | 66,30 | -0,15% | - |
| 28.11.2023 | 66,40 | 66,40 | 66,40 | 66,40 | 0,00% | - |
| 27.11.2023 | 67,30 | 67,30 | 66,00 | 66,40 | -3,21% | 83,00 |
| 24.11.2023 | 68,60 | 68,60 | 68,60 | 68,60 | -2,00% | - |
| 23.11.2023 | 70,00 | 70,00 | 70,00 | 70,00 | 4,01% | - |