62,100€
Echtzeit-Aktienkurs ENERGIEKONTOR O.N.
Bid:
Ask:
Aktienkurse zur ENERGIEKONTOR O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 62,15 | 62,40 | 60,80 | 62,40 | -0,08% | 2.999,00 |
| 15.04.2024 | 64,15 | 64,30 | 62,45 | 62,45 | -2,27% | 5.207,00 |
| 12.04.2024 | 64,10 | 65,40 | 63,85 | 63,90 | -0,23% | 720,00 |
| 11.04.2024 | 64,60 | 64,65 | 63,25 | 64,05 | -0,70% | 900,00 |
| 10.04.2024 | 64,85 | 65,50 | 63,85 | 64,50 | -0,46% | - |
| 09.04.2024 | 65,30 | 65,70 | 63,95 | 64,80 | -0,92% | 2.140,00 |
| 08.04.2024 | 65,95 | 66,25 | 63,95 | 65,40 | -0,76% | 3.742,00 |
| 05.04.2024 | 66,75 | 66,75 | 65,00 | 65,90 | -1,27% | - |
| 04.04.2024 | 66,60 | 67,55 | 66,25 | 66,75 | 0,07% | 1.120,00 |
| 03.04.2024 | 66,70 | 67,10 | 65,25 | 66,70 | -0,15% | 5.842,00 |
| 02.04.2024 | 65,00 | 66,80 | 64,65 | 66,80 | 2,69% | 3.909,00 |
| 28.03.2024 | 69,90 | 75,30 | 61,35 | 65,05 | -9,27% | 19.584,00 |
| 27.03.2024 | 71,75 | 72,55 | 71,25 | 71,70 | 0,14% | 1.890,00 |
| 26.03.2024 | 72,45 | 72,90 | 71,10 | 71,60 | -1,51% | 2.028,00 |
| 25.03.2024 | 69,40 | 73,10 | 69,15 | 72,70 | 4,91% | 7.230,00 |
| 22.03.2024 | 68,85 | 70,00 | 68,80 | 69,30 | 0,36% | 6.164,00 |
| 21.03.2024 | 69,10 | 69,30 | 68,40 | 69,05 | 0,07% | - |
| 20.03.2024 | 68,55 | 69,30 | 68,15 | 69,00 | 0,44% | 2.029,00 |
| 19.03.2024 | 67,75 | 69,10 | 67,55 | 68,70 | 1,25% | 2.800,00 |
| 18.03.2024 | 67,20 | 68,45 | 67,10 | 67,85 | 0,97% | 4.550,00 |
| 15.03.2024 | 67,50 | 68,60 | 66,85 | 67,20 | -0,52% | 2.960,00 |
| 14.03.2024 | 66,50 | 68,35 | 66,40 | 67,55 | 1,66% | 1.523,00 |
| 13.03.2024 | 66,75 | 67,30 | 66,20 | 66,45 | -0,30% | 1.538,00 |
| 12.03.2024 | 68,20 | 68,35 | 65,60 | 66,65 | -2,06% | - |
| 11.03.2024 | 67,70 | 69,80 | 66,95 | 68,05 | 0,59% | 1.475,00 |
| 08.03.2024 | 67,80 | 67,90 | 66,70 | 67,65 | -0,07% | 2.124,00 |
| 07.03.2024 | 67,75 | 68,00 | 66,75 | 67,70 | -0,59% | 1.830,00 |
| 06.03.2024 | 66,80 | 69,00 | 66,25 | 68,10 | 2,18% | 8.110,00 |
| 05.03.2024 | 65,15 | 67,25 | 64,95 | 66,65 | 1,99% | 1.383,00 |
| 04.03.2024 | 67,30 | 67,30 | 64,95 | 65,35 | -2,61% | 2.570,00 |
| 01.03.2024 | 67,25 | 67,80 | 66,45 | 67,10 | 0,00% | 1.815,00 |
| 29.02.2024 | 65,55 | 67,75 | 65,35 | 67,10 | 2,36% | 1.840,00 |
| 28.02.2024 | 67,20 | 67,70 | 64,90 | 65,55 | -2,38% | 3.799,00 |
| 27.02.2024 | 67,25 | 68,05 | 66,40 | 67,15 | -0,44% | - |
| 26.02.2024 | 68,35 | 68,75 | 67,25 | 67,45 | -1,17% | 2.779,00 |
| 23.02.2024 | 69,00 | 69,25 | 67,65 | 68,25 | -1,02% | 1.321,00 |
| 22.02.2024 | 68,15 | 70,05 | 67,95 | 68,95 | 1,32% | 2.250,00 |
| 21.02.2024 | 68,80 | 70,20 | 67,70 | 68,05 | -1,02% | - |
| 20.02.2024 | 71,90 | 71,95 | 67,15 | 68,75 | -4,65% | 8.343,00 |
| 19.02.2024 | 73,30 | 73,30 | 72,00 | 72,10 | -1,57% | 240,00 |
| 16.02.2024 | 72,15 | 74,05 | 72,10 | 73,25 | 2,02% | - |
| 15.02.2024 | 72,90 | 73,15 | 71,70 | 71,80 | -1,44% | 2.498,00 |
| 14.02.2024 | 72,85 | 73,30 | 72,35 | 72,85 | 0,14% | - |
| 13.02.2024 | 74,05 | 74,75 | 72,35 | 72,75 | -1,82% | 1.788,00 |
| 12.02.2024 | 71,15 | 74,60 | 69,00 | 74,10 | 5,18% | 2.929,00 |
| 09.02.2024 | 72,25 | 72,80 | 70,35 | 70,45 | -2,49% | 1.291,00 |
| 08.02.2024 | 71,20 | 74,15 | 71,00 | 72,25 | 1,55% | 1.265,00 |
| 07.02.2024 | 71,20 | 73,55 | 70,95 | 71,15 | 0,21% | 4.752,00 |
| 06.02.2024 | 72,55 | 72,65 | 70,45 | 71,00 | -2,14% | 1.022,00 |
| 05.02.2024 | 74,25 | 74,65 | 71,55 | 72,55 | -2,42% | 3.359,00 |
| 02.02.2024 | 75,20 | 76,05 | 74,25 | 74,35 | -1,00% | 1.294,00 |
| 01.02.2024 | 75,70 | 76,30 | 74,65 | 75,10 | -0,73% | 2.130,00 |
| 31.01.2024 | 75,05 | 76,45 | 74,40 | 75,65 | 0,80% | 1.740,00 |
| 30.01.2024 | 75,85 | 76,20 | 74,55 | 75,05 | -1,12% | - |
| 29.01.2024 | 76,35 | 76,35 | 74,55 | 75,90 | -0,65% | 6.045,00 |
| 26.01.2024 | 73,95 | 76,60 | 73,85 | 76,40 | 3,24% | 2.040,00 |
| 25.01.2024 | 75,90 | 76,55 | 73,65 | 74,00 | -2,57% | 972,00 |
| 24.01.2024 | 77,85 | 78,40 | 75,95 | 75,95 | -2,19% | 7.020,00 |
| 23.01.2024 | 77,00 | 77,75 | 75,80 | 77,65 | 0,71% | 225,00 |
| 22.01.2024 | 76,55 | 77,40 | 76,05 | 77,10 | 0,65% | 1.942,00 |
| 19.01.2024 | 78,55 | 78,65 | 75,85 | 76,60 | -2,42% | 1.238,00 |
| 18.01.2024 | 78,85 | 79,65 | 78,10 | 78,50 | -0,32% | 1.505,00 |
| 17.01.2024 | 80,00 | 80,25 | 78,65 | 78,75 | -2,05% | 1.774,00 |
| 16.01.2024 | 80,55 | 81,25 | 79,70 | 80,40 | -0,68% | 4.740,00 |
| 15.01.2024 | 81,75 | 82,00 | 80,70 | 80,95 | -0,74% | 1.776,00 |
| 12.01.2024 | 79,65 | 82,30 | 79,65 | 81,55 | 2,45% | 1.964,00 |
| 11.01.2024 | 81,15 | 81,80 | 79,30 | 79,60 | -1,24% | 2.160,00 |
| 10.01.2024 | 79,85 | 81,10 | 79,50 | 80,60 | 0,81% | 3.352,00 |
| 09.01.2024 | 77,50 | 81,00 | 77,45 | 79,95 | 3,16% | 598,00 |
| 08.01.2024 | 76,85 | 77,95 | 76,30 | 77,50 | 0,78% | 1.320,00 |
| 05.01.2024 | 77,80 | 77,95 | 75,40 | 76,90 | -1,54% | 3.767,00 |
| 04.01.2024 | 76,35 | 78,65 | 76,35 | 78,10 | 1,56% | 6.700,00 |
| 03.01.2024 | 80,70 | 82,90 | 76,45 | 76,90 | -4,47% | 3.905,00 |
| 02.01.2024 | 83,30 | 83,60 | 79,85 | 80,50 | -3,25% | 1.209,00 |
| 29.12.2023 | 82,00 | 83,70 | 81,40 | 83,20 | 1,40% | 302,00 |
| 28.12.2023 | 80,20 | 82,15 | 80,05 | 82,05 | 2,37% | 2.784,00 |
| 27.12.2023 | 79,30 | 81,55 | 79,25 | 80,15 | 1,14% | 1.494,00 |
| 22.12.2023 | 78,95 | 80,50 | 78,10 | 79,25 | -0,13% | 2.290,00 |
| 21.12.2023 | 77,75 | 79,70 | 76,45 | 79,35 | 1,73% | 2.274,00 |
| 20.12.2023 | 77,60 | 80,00 | 77,25 | 78,00 | 0,45% | 1.818,00 |
| 19.12.2023 | 75,55 | 77,85 | 75,50 | 77,65 | 3,12% | 3.406,00 |
| 18.12.2023 | 75,50 | 77,10 | 73,80 | 75,30 | 1,35% | 1.987,00 |
| 15.12.2023 | 70,75 | 74,50 | 69,55 | 74,30 | 5,46% | 1.586,00 |
| 14.12.2023 | 68,40 | 71,00 | 68,30 | 70,45 | 3,30% | 2.994,00 |
| 13.12.2023 | 69,35 | 69,35 | 67,80 | 68,20 | -1,59% | 4.807,00 |
| 12.12.2023 | 68,15 | 70,20 | 68,00 | 69,30 | 1,76% | 4.395,00 |
| 11.12.2023 | 69,30 | 70,20 | 68,10 | 68,10 | -1,38% | 3.300,00 |
| 08.12.2023 | 69,70 | 70,40 | 68,95 | 69,05 | -0,93% | 1.418,00 |
| 07.12.2023 | 69,75 | 70,25 | 68,90 | 69,70 | -0,14% | 595,00 |
| 06.12.2023 | 69,40 | 70,45 | 69,10 | 69,80 | 1,16% | 2.361,00 |
| 05.12.2023 | 68,05 | 69,70 | 67,85 | 69,00 | 1,47% | 3.039,00 |
| 04.12.2023 | 68,65 | 70,00 | 67,50 | 68,00 | -0,44% | 7.390,00 |
| 01.12.2023 | 66,35 | 69,40 | 66,35 | 68,30 | 3,09% | 1.900,00 |
| 30.11.2023 | 66,25 | 66,40 | 65,05 | 66,25 | 0,00% | 3.350,00 |
| 29.11.2023 | 66,70 | 66,80 | 65,90 | 66,25 | -0,38% | 9.096,00 |
| 28.11.2023 | 66,60 | 67,15 | 65,20 | 66,50 | -0,08% | 850,00 |
| 27.11.2023 | 67,45 | 67,85 | 66,10 | 66,55 | -1,41% | 1.701,00 |
| 24.11.2023 | 68,75 | 69,00 | 66,95 | 67,50 | -2,10% | - |
| 23.11.2023 | 70,25 | 70,50 | 68,60 | 68,95 | -1,92% | 246,00 |
| 22.11.2023 | 67,60 | 74,45 | 67,25 | 70,30 | 4,15% | 1.860,00 |