Börse:
79,950€
2,83%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
79,300€
Ask:
80,600€
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 76,70 | 78,60 | 76,70 | 78,60 | 1,68% | 20,00 |
| 30.06.2022 | 76,70 | 77,30 | 76,70 | 77,30 | 0,39% | 15,00 |
| 29.06.2022 | 81,50 | 82,00 | 77,00 | 77,00 | -5,64% | 65,00 |
| 28.06.2022 | 81,80 | 81,80 | 81,60 | 81,60 | -0,61% | 63,00 |
| 27.06.2022 | 81,50 | 82,10 | 81,50 | 82,10 | 3,66% | 113,00 |
| 24.06.2022 | 80,60 | 80,60 | 79,20 | 79,20 | -0,13% | 64,00 |
| 23.06.2022 | 81,20 | 82,80 | 79,30 | 79,30 | -2,46% | 345,00 |
| 22.06.2022 | 82,30 | 82,30 | 80,90 | 81,30 | -2,63% | 1.710,00 |
| 21.06.2022 | 85,50 | 85,50 | 83,50 | 83,50 | -2,45% | 13,00 |
| 20.06.2022 | 82,00 | 85,60 | 82,00 | 85,60 | 5,68% | 230,00 |
| 17.06.2022 | 79,70 | 81,00 | 79,60 | 81,00 | 1,89% | 162,00 |
| 16.06.2022 | 83,00 | 83,00 | 79,50 | 79,50 | -4,10% | 110,00 |
| 15.06.2022 | 82,70 | 82,90 | 81,90 | 82,90 | 1,59% | 359,00 |
| 14.06.2022 | 83,40 | 83,40 | 81,00 | 81,60 | -2,63% | 130,00 |
| 13.06.2022 | 88,80 | 88,80 | 83,80 | 83,80 | -7,91% | 185,00 |
| 10.06.2022 | 93,00 | 93,50 | 91,00 | 91,00 | -2,67% | 371,00 |
| 09.06.2022 | 96,10 | 97,20 | 93,50 | 93,50 | -3,11% | 652,00 |
| 08.06.2022 | 91,40 | 97,70 | 91,40 | 96,50 | 6,63% | 1.130,00 |
| 07.06.2022 | 89,60 | 90,50 | 89,60 | 90,50 | 1,23% | 1.300,00 |
| 06.06.2022 | 89,40 | 89,40 | 89,40 | 89,40 | -0,33% | - |
| 03.06.2022 | 89,70 | 89,70 | 89,70 | 89,70 | 1,93% | - |
| 02.06.2022 | 88,00 | 88,00 | 88,00 | 88,00 | 0,00% | - |
| 01.06.2022 | 88,90 | 88,90 | 88,00 | 88,00 | -0,79% | 209,00 |
| 31.05.2022 | 88,70 | 88,70 | 88,70 | 88,70 | -0,34% | - |
| 30.05.2022 | 92,80 | 92,80 | 89,00 | 89,00 | -1,66% | 35,00 |
| 27.05.2022 | 89,40 | 90,50 | 89,40 | 90,50 | 1,00% | 90,00 |
| 26.05.2022 | 88,50 | 89,60 | 88,50 | 89,60 | 0,22% | 100,00 |
| 25.05.2022 | 86,90 | 89,40 | 86,90 | 89,40 | 2,52% | 67,00 |
| 24.05.2022 | 85,60 | 87,20 | 85,60 | 87,20 | 1,51% | 170,00 |
| 23.05.2022 | 84,20 | 85,90 | 84,20 | 85,90 | 3,62% | 216,00 |
| 20.05.2022 | 82,90 | 82,90 | 82,90 | 82,90 | -2,59% | - |
| 19.05.2022 | 80,80 | 85,10 | 80,80 | 85,10 | 4,03% | 226,00 |
| 18.05.2022 | 82,40 | 83,10 | 81,80 | 81,80 | -0,85% | 266,00 |
| 17.05.2022 | 80,90 | 82,50 | 80,90 | 82,50 | 2,10% | 40,00 |
| 16.05.2022 | 79,20 | 80,80 | 79,20 | 80,80 | 1,51% | 110,00 |
| 13.05.2022 | 77,10 | 79,60 | 77,10 | 79,60 | 3,78% | 150,00 |
| 12.05.2022 | 78,60 | 78,60 | 76,30 | 76,70 | -1,29% | 330,00 |
| 11.05.2022 | 77,70 | 77,70 | 77,70 | 77,70 | 0,91% | 100,00 |
| 10.05.2022 | 80,30 | 80,30 | 77,00 | 77,00 | -2,78% | 623,00 |
| 09.05.2022 | 85,10 | 85,10 | 79,20 | 79,20 | -8,01% | 807,00 |
| 06.05.2022 | 88,50 | 88,50 | 86,10 | 86,10 | -2,60% | 92,00 |
| 05.05.2022 | 93,20 | 93,20 | 87,90 | 88,40 | -2,86% | 1.005,00 |
| 04.05.2022 | 90,80 | 91,90 | 90,60 | 91,00 | -1,41% | 287,00 |
| 03.05.2022 | 90,00 | 92,30 | 90,00 | 92,30 | 3,01% | 137,00 |
| 02.05.2022 | 90,40 | 90,40 | 89,60 | 89,60 | -1,65% | 500,00 |
| 29.04.2022 | 92,30 | 92,30 | 91,10 | 91,10 | -1,19% | 22,00 |
| 28.04.2022 | 90,80 | 92,20 | 90,60 | 92,20 | 2,67% | 815,00 |
| 27.04.2022 | 90,50 | 91,20 | 88,30 | 89,80 | -1,54% | 298,00 |
| 26.04.2022 | 93,50 | 93,70 | 91,20 | 91,20 | -2,56% | 149,00 |
| 25.04.2022 | 92,00 | 93,70 | 90,90 | 93,60 | 0,97% | 109,00 |
| 22.04.2022 | 93,00 | 93,90 | 92,70 | 92,70 | -1,38% | 235,00 |
| 21.04.2022 | 96,40 | 96,40 | 94,00 | 94,00 | -2,08% | 55,00 |
| 20.04.2022 | 95,90 | 97,60 | 95,90 | 96,00 | -0,52% | 289,00 |
| 19.04.2022 | 96,70 | 97,00 | 93,50 | 96,50 | -0,92% | 685,00 |
| 14.04.2022 | 93,30 | 97,40 | 93,30 | 97,40 | 5,98% | 419,00 |
| 13.04.2022 | 92,30 | 92,30 | 91,00 | 91,90 | 0,11% | 225,00 |
| 12.04.2022 | 94,60 | 94,60 | 91,60 | 91,80 | -4,67% | 878,00 |
| 11.04.2022 | 97,80 | 97,80 | 94,00 | 96,30 | -0,93% | 8.677,00 |
| 08.04.2022 | 99,00 | 102,80 | 95,40 | 97,20 | -0,10% | 4.499,00 |
| 07.04.2022 | 99,70 | 101,60 | 96,30 | 97,30 | -2,70% | 709,00 |
| 06.04.2022 | 97,90 | 100,00 | 97,90 | 100,00 | 1,11% | 675,00 |
| 05.04.2022 | 99,40 | 99,50 | 97,90 | 98,90 | -0,60% | 612,00 |
| 04.04.2022 | 93,20 | 99,90 | 93,20 | 99,50 | 8,62% | 1.026,00 |
| 01.04.2022 | 86,10 | 92,90 | 86,10 | 91,60 | 8,02% | 1.872,00 |
| 31.03.2022 | 82,00 | 87,30 | 82,00 | 84,80 | 4,56% | 1.014,00 |
| 30.03.2022 | 79,30 | 81,20 | 79,30 | 81,10 | 1,37% | 110,00 |
| 29.03.2022 | 81,00 | 81,80 | 80,00 | 80,00 | -1,23% | 385,00 |
| 28.03.2022 | 81,10 | 81,20 | 81,00 | 81,00 | 1,63% | 14,00 |
| 25.03.2022 | 77,20 | 79,70 | 77,20 | 79,70 | 2,44% | 120,00 |
| 24.03.2022 | 78,80 | 78,80 | 77,80 | 77,80 | -1,14% | 150,00 |
| 23.03.2022 | 80,70 | 80,70 | 78,70 | 78,70 | -1,99% | 74,00 |
| 22.03.2022 | 78,60 | 80,30 | 78,60 | 80,30 | 3,35% | 150,00 |
| 21.03.2022 | 79,40 | 79,40 | 77,70 | 77,70 | -3,60% | 37,00 |
| 18.03.2022 | 80,30 | 80,60 | 80,10 | 80,60 | 0,88% | 34,00 |
| 17.03.2022 | 78,30 | 79,90 | 78,30 | 79,90 | 3,90% | 197,00 |
| 16.03.2022 | 76,30 | 77,70 | 76,30 | 76,90 | 2,67% | 125,00 |
| 15.03.2022 | 77,30 | 77,30 | 73,70 | 74,90 | -3,48% | 617,00 |
| 14.03.2022 | 81,90 | 83,30 | 77,60 | 77,60 | -4,08% | 1.687,00 |
| 11.03.2022 | 80,10 | 80,90 | 78,90 | 80,90 | 1,63% | 31,00 |
| 10.03.2022 | 79,00 | 79,70 | 78,50 | 79,60 | -0,87% | 270,00 |
| 09.03.2022 | 79,30 | 80,40 | 72,80 | 80,30 | 1,52% | 3.608,00 |
| 08.03.2022 | 71,50 | 79,10 | 71,50 | 79,10 | 10,01% | 775,00 |
| 07.03.2022 | 61,50 | 73,00 | 61,50 | 71,90 | 15,78% | 1.742,00 |
| 04.03.2022 | 64,20 | 64,20 | 61,90 | 62,10 | -5,48% | 301,00 |
| 03.03.2022 | 65,70 | 65,70 | 65,70 | 65,70 | -0,61% | - |
| 02.03.2022 | 64,50 | 66,10 | 64,50 | 66,10 | 2,48% | 211,00 |
| 01.03.2022 | 68,40 | 68,40 | 64,50 | 64,50 | -7,06% | 30,00 |
| 28.02.2022 | 60,30 | 69,40 | 60,30 | 69,40 | 11,58% | 139,00 |
| 25.02.2022 | 59,40 | 62,20 | 59,40 | 62,20 | 4,19% | 90,00 |
| 24.02.2022 | 54,00 | 59,70 | 52,40 | 59,70 | 7,18% | 453,00 |
| 23.02.2022 | 56,90 | 56,90 | 55,70 | 55,70 | -2,45% | 90,00 |
| 22.02.2022 | 54,00 | 57,50 | 54,00 | 57,10 | 1,06% | 198,00 |
| 21.02.2022 | 59,20 | 59,20 | 56,50 | 56,50 | -4,56% | 485,00 |
| 18.02.2022 | 59,70 | 59,70 | 59,20 | 59,20 | -1,50% | 255,00 |
| 17.02.2022 | 60,60 | 60,80 | 60,10 | 60,10 | 0,33% | 110,00 |
| 16.02.2022 | 61,90 | 61,90 | 59,90 | 59,90 | -3,23% | 261,00 |
| 15.02.2022 | 58,00 | 61,90 | 58,00 | 61,90 | 8,98% | 45,00 |
| 14.02.2022 | 58,30 | 59,50 | 56,80 | 56,80 | -5,96% | 582,00 |
| 11.02.2022 | 60,40 | 60,40 | 60,40 | 60,40 | -2,74% | - |
| 10.02.2022 | 62,10 | 62,10 | 62,10 | 62,10 | -1,74% | - |