EnergieKontor AG EKT
XETR · Germany · Utilities
€24.20-0.70 (-2.81%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €24.20 | -2.81% | €24.85 | €24.95 | €24.20 | 12.57K |
| 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 |