68,700€
-0,15%
Echtzeit-Aktienkurs Energiekontor AG
Bid:
Ask:
Aktienkurse zur Energiekontor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 68,90 | 68,95 | 68,51 | 68,85 | -6,21% | - |
| 15.12.2021 | 72,66 | 73,41 | 72,36 | 73,41 | -0,88% | - |
| 13.12.2021 | 74,16 | 74,16 | 73,91 | 74,06 | -5,19% | - |
| 08.12.2021 | 78,11 | 78,11 | 78,11 | 78,11 | 0,00% | - |
| 06.12.2021 | 78,11 | 78,11 | 78,11 | 78,11 | 0,00% | - |
| 03.12.2021 | 78,11 | 78,11 | 78,11 | 78,11 | -0,51% | - |
| 29.11.2021 | 78,51 | 78,51 | 78,51 | 78,51 | 0,00% | - |
| 26.11.2021 | 78,51 | 78,51 | 78,51 | 78,51 | 0,00% | - |
| 25.11.2021 | 78,51 | 78,51 | 78,51 | 78,51 | 0,00% | - |
| 24.11.2021 | 78,51 | 78,51 | 78,51 | 78,51 | 0,00% | - |
| 19.11.2021 | 78,51 | 78,51 | 78,51 | 78,51 | -0,38% | - |
| 18.11.2021 | 78,91 | 78,91 | 78,81 | 78,81 | inf% | - |
| 12.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 04.11.2021 | 76,86 | 76,86 | 76,86 | 76,86 | 0,00% | - |
| 02.11.2021 | 77,71 | 77,71 | 76,86 | 76,86 | 2,34% | - |
| 29.10.2021 | 74,95 | 75,10 | 74,95 | 75,10 | 0,06% | - |
| 28.10.2021 | 75,06 | 75,06 | 75,06 | 75,06 | 0,00% | - |
| 26.10.2021 | 75,11 | 75,11 | 74,96 | 75,06 | -1,25% | - |
| 22.10.2021 | 76,01 | 76,01 | 76,01 | 76,01 | 2,02% | - |
| 21.10.2021 | 74,50 | 74,50 | 74,40 | 74,50 | 4,63% | - |
| 18.10.2021 | 71,20 | 71,20 | 71,20 | 71,20 | 26,47% | - |
| 30.08.2021 | 56,30 | 56,30 | 56,30 | 56,30 | 0,00% | - |
| 16.08.2021 | 56,30 | 56,30 | 56,30 | 56,30 | -1,05% | - |
| 11.08.2021 | 56,90 | 56,95 | 56,90 | 56,90 | 0,35% | - |
| 10.08.2021 | 56,70 | 56,70 | 56,70 | 56,70 | -0,18% | - |
| 06.08.2021 | 56,45 | 56,80 | 56,45 | 56,80 | 0,80% | - |
| 05.08.2021 | 56,35 | 56,35 | 56,35 | 56,35 | -1,14% | - |
| 04.08.2021 | 57,20 | 57,20 | 57,00 | 57,00 | 1,24% | - |
| 03.08.2021 | 56,40 | 56,40 | 56,30 | 56,30 | -2,09% | - |
| 23.07.2021 | 57,70 | 57,70 | 57,50 | 57,50 | inf% | - |
| 21.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 08.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 06.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 05.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 17.06.2021 | 52,10 | 52,10 | 51,70 | 51,70 | 0,58% | - |
| 11.06.2021 | 51,50 | 51,50 | 51,40 | 51,40 | inf% | - |
| 08.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 27.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 18.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 30.03.2021 | 56,41 | 56,41 | 56,41 | 56,41 | 0,00% | - |
| 24.03.2021 | 56,41 | 56,41 | 56,41 | 56,41 | 7,44% | - |
| 12.03.2021 | 52,50 | 52,50 | 52,50 | 52,50 | -0,76% | - |
| 11.03.2021 | 53,40 | 53,50 | 52,50 | 52,90 | -0,38% | - |
| 10.03.2021 | 53,30 | 53,40 | 53,10 | 53,10 | 0,56% | - |
| 09.03.2021 | 52,81 | 52,81 | 52,81 | 52,81 | 0,58% | - |
| 08.03.2021 | 51,70 | 52,50 | 51,70 | 52,50 | 1,16% | - |
| 05.03.2021 | 51,60 | 52,30 | 51,60 | 51,90 | -0,57% | - |
| 04.03.2021 | 53,00 | 53,00 | 52,20 | 52,20 | -10,46% | - |
| 03.03.2021 | 58,40 | 58,80 | 58,30 | 58,30 | 3,74% | - |
| 02.03.2021 | 0,00 | 56,20 | 0,00 | 56,20 | 3,50% | - |
| 01.03.2021 | 54,81 | 54,81 | 53,90 | 54,30 | -0,92% | - |
| 26.02.2021 | 54,81 | 54,81 | 54,81 | 54,81 | -0,54% | - |
| 25.02.2021 | 55,10 | 55,20 | 55,10 | 55,10 | 0,73% | - |
| 24.02.2021 | 53,10 | 54,90 | 53,10 | 54,70 | 4,39% | - |
| 23.02.2021 | 54,41 | 54,41 | 51,60 | 52,40 | -4,20% | - |
| 22.02.2021 | 54,81 | 55,10 | 54,01 | 54,70 | -0,73% | - |
| 19.02.2021 | 55,41 | 55,41 | 53,30 | 55,10 | -1,43% | - |
| 18.02.2021 | 55,90 | 55,90 | 55,80 | 55,90 | -0,36% | - |
| 17.02.2021 | 57,81 | 57,81 | 55,70 | 56,10 | -3,28% | - |
| 16.02.2021 | 58,50 | 58,60 | 58,00 | 58,00 | -1,36% | - |
| 15.02.2021 | 58,61 | 58,90 | 58,21 | 58,80 | 2,98% | - |
| 12.02.2021 | 60,40 | 60,40 | 57,10 | 57,10 | -5,46% | - |
| 11.02.2021 | 60,50 | 60,50 | 60,40 | 60,40 | 0,50% | - |
| 10.02.2021 | 61,10 | 61,30 | 60,10 | 60,10 | -1,64% | - |
| 09.02.2021 | 61,80 | 61,80 | 61,10 | 61,10 | -1,45% | - |
| 08.02.2021 | 59,90 | 62,20 | 59,80 | 62,00 | 5,80% | - |
| 05.02.2021 | 58,60 | 58,60 | 58,60 | 58,60 | -1,36% | - |
| 04.02.2021 | 59,51 | 59,51 | 59,41 | 59,41 | -0,67% | - |
| 03.02.2021 | 59,71 | 60,01 | 59,71 | 59,81 | 0,85% | - |
| 22.01.2021 | 59,30 | 59,30 | 59,30 | 59,30 | 0,00% | - |
| 18.01.2021 | 59,30 | 59,30 | 59,30 | 59,30 | 0,00% | - |
| 15.01.2021 | 62,01 | 62,01 | 58,80 | 59,30 | -8,78% | - |
| 13.01.2021 | 65,01 | 65,01 | 65,01 | 65,01 | -1,22% | - |
| 06.01.2021 | 65,81 | 65,81 | 65,81 | 65,81 | 12,30% | - |
| 30.12.2020 | 58,20 | 59,50 | 58,00 | 58,60 | 0,34% | - |
| 29.12.2020 | 58,30 | 59,20 | 56,40 | 58,40 | 2,46% | - |
| 28.12.2020 | 55,30 | 58,00 | 55,20 | 57,00 | 3,83% | - |
| 23.12.2020 | 52,90 | 55,90 | 52,90 | 54,90 | 4,17% | - |
| 22.12.2020 | 50,90 | 54,70 | 50,90 | 52,70 | 7,66% | - |
| 21.12.2020 | 50,30 | 51,30 | 48,85 | 48,95 | -4,77% | - |
| 18.12.2020 | 51,21 | 51,60 | 50,80 | 51,40 | 1,78% | - |
| 17.12.2020 | 49,61 | 51,30 | 49,61 | 50,50 | 3,70% | - |
| 16.12.2020 | 49,11 | 50,10 | 48,70 | 48,70 | 0,21% | - |
| 15.12.2020 | 49,60 | 50,90 | 47,80 | 48,60 | -0,51% | - |
| 14.12.2020 | 45,25 | 49,45 | 45,25 | 48,85 | 7,96% | - |
| 11.12.2020 | 43,60 | 45,35 | 43,60 | 45,25 | 1,46% | - |
| 10.12.2020 | 44,45 | 44,60 | 44,45 | 44,60 | -0,67% | - |
| 09.12.2020 | 44,70 | 44,95 | 44,60 | 44,90 | 1,81% | - |
| 08.12.2020 | 43,85 | 44,10 | 43,85 | 44,10 | 1,03% | - |
| 07.12.2020 | 43,25 | 43,80 | 43,05 | 43,65 | -1,58% | - |
| 04.12.2020 | 44,35 | 44,35 | 44,35 | 44,35 | -0,89% | - |
| 03.12.2020 | 43,30 | 44,75 | 42,30 | 44,75 | 1,94% | - |
| 02.12.2020 | 42,00 | 44,25 | 42,00 | 43,90 | 0,00% | - |
| 01.12.2020 | 43,75 | 45,90 | 43,75 | 43,90 | 5,40% | - |
| 30.11.2020 | 40,75 | 44,85 | 40,75 | 41,65 | -0,12% | - |
| 27.11.2020 | 41,65 | 43,25 | 40,80 | 41,70 | -2,57% | - |
| 26.11.2020 | 41,10 | 42,80 | 41,10 | 42,80 | 3,88% | - |
| 25.11.2020 | 42,25 | 43,31 | 41,20 | 41,20 | -7,31% | - |
| 24.11.2020 | 45,15 | 45,20 | 44,45 | 44,45 | -2,20% | - |
| 23.11.2020 | 43,55 | 45,65 | 43,55 | 45,45 | 3,53% | - |