EnergieKontor AG EKT
XETR · Deutschland · Versorger
€24,20-0,70 (-2,81 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €24,90 | +2,26 % | €24,50 | €25,00 | €24,50 | 6,70K |
| 2026-09-29 | €24,35 | +1,04 % | €24,10 | €24,65 | €24,10 | 12,52K |
| 2026-09-28 | €24,10 | -0,62 % | €24,10 | €24,50 | €24,10 | 12,61K |
| 2026-09-25 | €24,25 | -2,41 % | €24,55 | €24,95 | €24,15 | 14,52K |
| 2026-09-24 | €24,85 | -0,40 % | €24,70 | €24,95 | €24,55 | 7,03K |
| 2026-09-23 | €24,95 | -1,58 % | €25,20 | €25,20 | €24,75 | 14,70K |
| 2026-09-22 | €25,35 | +0,20 % | €25,10 | €25,65 | €24,90 | 16,41K |
| 2026-09-21 | €25,30 | -2,13 % | €25,75 | €26,15 | €24,75 | 30,20K |
| 2026-09-18 | €25,85 | +0,39 % | €25,60 | €26,00 | €25,15 | 103,02K |
| 2026-09-17 | €25,75 | +1,18 % | €25,60 | €25,95 | €25,15 | 16,35K |
| 2026-09-16 | €25,45 | +0,99 % | €25,20 | €25,80 | €25,00 | 15,48K |
| 2026-09-15 | €25,20 | +3,28 % | €24,40 | €25,50 | €24,35 | 23,53K |
| 2026-09-14 | €24,40 | -1,21 % | €24,50 | €24,50 | €24,00 | 23,27K |
| 2026-09-11 | €24,70 | +1,65 % | €24,10 | €24,95 | €24,10 | 14,03K |
| 2026-09-10 | €24,30 | -1,42 % | €25,10 | €25,10 | €24,30 | 16,15K |
| 2026-09-09 | €24,65 | -1,79 % | €25,25 | €25,35 | €24,65 | 24,54K |
| 2026-09-08 | €25,10 | +1,01 % | €25,00 | €25,65 | €25,00 | 19,56K |
| 2026-09-07 | €24,85 | -1,58 % | €25,45 | €25,75 | €24,80 | 14,65K |
| 2026-09-04 | €25,25 | +1,81 % | €25,60 | €25,60 | €24,55 | 15,57K |
| 2026-09-03 | €24,80 | +4,20 % | €23,90 | €25,10 | €23,90 | 24,09K |
| 2026-09-02 | €23,80 | -3,45 % | €24,55 | €24,90 | €23,60 | 49,36K |
| 2026-09-01 | €24,65 | -4,46 % | €25,90 | €25,90 | €24,45 | 105,88K |
| 2026-08-31 | €25,80 | -2,46 % | €27,10 | €27,10 | €25,75 | 30,39K |
| 2026-08-28 | €26,45 | -4,86 % | €27,60 | €28,20 | €26,45 | 35,75K |
| 2026-08-27 | €27,80 | +2,77 % | €27,00 | €27,85 | €27,00 | 15,97K |
| 2026-08-26 | €27,05 | +0,74 % | €27,10 | €27,30 | €26,75 | 16,64K |
| 2026-08-25 | €26,85 | +4,68 % | €26,10 | €27,05 | €25,50 | 33,77K |
| 2026-08-24 | €25,65 | -1,35 % | €26,40 | €26,40 | €25,40 | 36,03K |
| 2026-08-21 | €26,00 | -0,38 % | €26,50 | €26,65 | €25,45 | 50,37K |
| 2026-08-20 | €26,10 | +0,58 % | €25,95 | €27,20 | €25,80 | 71,56K |
| 2026-08-19 | €25,95 | -1,89 % | €26,25 | €26,45 | €25,55 | 35,37K |
| 2026-08-18 | €26,45 | +0,95 % | €26,40 | €26,60 | €26,00 | 39,19K |
| 2026-08-17 | €26,20 | +0,58 % | €26,30 | €26,55 | €25,05 | 113,71K |
| 2026-08-14 | €26,05 | -19,10 % | €27,90 | €28,30 | €26,05 | 304,44K |
| 2026-08-13 | €32,20 | -6,67 % | €32,60 | €33,50 | €31,70 | 129,40K |
| 2026-08-12 | €34,50 | +0,15 % | €34,20 | €35,10 | €34,20 | 9,10K |
| 2026-08-11 | €34,45 | -1,01 % | €34,70 | €34,90 | €34,40 | 7,15K |
| 2026-08-10 | €34,80 | -0,43 % | €35,20 | €35,25 | €34,45 | 13,42K |
| 2026-08-07 | €34,95 | -0,43 % | €35,15 | €35,50 | €34,70 | 10,01K |
| 2026-08-06 | €35,10 | +1,89 % | €34,95 | €35,30 | €34,50 | 10,58K |
| 2026-08-05 | €34,45 | -4,31 % | €36,50 | €37,05 | €34,45 | 44,80K |
| 2026-08-04 | €36,00 | +3,00 % | €35,80 | €36,10 | €35,30 | 13,73K |
| 2026-08-03 | €34,95 | +2,49 % | €34,55 | €35,45 | €34,00 | 15,49K |
| 2026-07-31 | €34,10 | -0,29 % | €34,70 | €35,15 | €33,60 | 18,43K |
| 2026-07-30 | €34,20 | +0,15 % | €34,30 | €34,85 | €34,00 | 10,97K |
| 2026-07-29 | €34,15 | +2,40 % | €33,70 | €34,50 | €33,70 | 21,18K |
| 2026-07-28 | €33,35 | -3,33 % | €34,80 | €35,40 | €33,10 | 42,08K |
| 2026-07-27 | €34,50 | -1,99 % | €35,60 | €35,65 | €34,50 | 19,20K |
| 2026-07-24 | €35,20 | -1,81 % | €36,00 | €36,30 | €35,10 | 15,92K |
| 2026-07-23 | €35,85 | -1,51 % | €36,25 | €36,80 | €35,75 | 9,12K |
| 2026-07-22 | €36,40 | 0,00 % | €36,10 | €36,95 | €36,05 | 10,71K |
| 2026-07-21 | €36,40 | -0,27 % | €36,90 | €36,90 | €35,95 | 8,72K |
| 2026-07-20 | €36,50 | +2,10 % | €36,40 | €36,50 | €35,70 | 16,64K |
| 2026-07-17 | €35,75 | -1,92 % | €36,45 | €36,45 | €35,40 | 10,95K |
| 2026-07-16 | €36,45 | -0,41 % | €36,90 | €37,40 | €35,90 | 13,81K |
| 2026-07-15 | €36,60 | +0,14 % | €36,80 | €37,15 | €36,20 | 12,45K |
| 2026-07-14 | €36,55 | +2,09 % | €35,30 | €37,20 | €35,30 | 20,66K |
| 2026-07-13 | €35,80 | -0,69 % | €35,75 | €35,95 | €35,40 | 18,41K |
| 2026-07-10 | €36,05 | -2,04 % | €36,50 | €36,80 | €35,40 | 22,86K |
| 2026-07-09 | €36,80 | +0,14 % | €36,80 | €37,15 | €35,85 | 19,12K |
| 2026-07-08 | €36,75 | +0,27 % | €36,40 | €36,80 | €36,05 | 10,87K |
| 2026-07-07 | €36,65 | -2,53 % | €37,30 | €37,30 | €36,40 | 11,02K |
| 2026-07-06 | €37,60 | +0,27 % | €37,70 | €37,70 | €36,55 | 12,99K |
| 2026-07-03 | €37,50 | +2,46 % | €37,25 | €38,05 | €36,60 | 17,41K |
| 2026-07-02 | €36,60 | -1,74 % | €37,40 | €37,45 | €36,35 | 23,21K |
| 2026-07-01 | €37,25 | -4,49 % | €39,00 | €39,00 | €37,05 | 15,98K |
| 2026-06-30 | €39,00 | +3,04 % | €37,90 | €39,55 | €37,90 | 32,62K |
| 2026-06-29 | €37,85 | +5,14 % | €36,50 | €38,10 | €36,50 | 15,34K |
| 2026-06-26 | €36,00 | -2,17 % | €36,60 | €36,65 | €35,75 | 20,02K |
| 2026-06-25 | €36,80 | -4,79 % | €38,70 | €39,05 | €36,45 | 20,15K |
| 2026-06-24 | €38,65 | -2,28 % | €40,25 | €40,25 | €38,40 | 20,05K |
| 2026-06-23 | €39,55 | -6,39 % | €41,65 | €41,65 | €37,75 | 40,56K |
| 2026-06-22 | €42,25 | +2,30 % | €41,55 | €43,00 | €41,55 | 36,83K |
| 2026-06-19 | €41,30 | +4,29 % | €40,00 | €42,80 | €39,50 | 29,67K |
| 2026-06-18 | €39,60 | -0,63 % | €41,40 | €41,40 | €39,10 | 12,97K |
| 2026-06-17 | €39,85 | 0,00 % | €40,15 | €40,35 | €39,20 | 12,60K |
| 2026-06-16 | €39,85 | -0,62 % | €40,80 | €40,80 | €39,20 | 14,80K |
| 2026-06-15 | €40,10 | -2,31 % | €41,50 | €41,50 | €39,85 | 16,87K |
| 2026-06-12 | €41,05 | +1,36 % | €41,65 | €41,90 | €40,35 | 14,58K |
| 2026-06-11 | €40,50 | +1,25 % | €40,00 | €41,40 | €39,60 | 13,20K |
| 2026-06-10 | €40,00 | -3,50 % | €41,40 | €41,65 | €40,00 | 15,25K |
| 2026-06-09 | €41,45 | -3,60 % | €42,55 | €42,70 | €41,45 | 12,64K |
| 2026-06-08 | €43,00 | -0,92 % | €43,00 | €43,75 | €42,60 | 15,37K |
| 2026-06-05 | €43,40 | -1,36 % | €43,60 | €45,00 | €43,40 | 13,33K |
| 2026-06-04 | €44,00 | +4,14 % | €42,40 | €44,00 | €42,25 | 22,47K |
| 2026-06-03 | €42,25 | -6,73 % | €45,05 | €45,05 | €42,25 | 28,98K |
| 2026-06-02 | €45,30 | -2,48 % | €47,20 | €47,20 | €44,85 | 23,69K |
| 2026-06-01 | €46,45 | +3,11 % | €46,40 | €47,80 | €45,90 | 19,33K |
| 2026-05-29 | €45,05 | -6,34 % | €48,60 | €48,60 | €44,80 | 29,09K |
| 2026-05-28 | €48,10 | +1,69 % | €47,00 | €49,00 | €45,65 | 41,59K |