Energiekontor (EKT)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -1.07692307692 | 65 | 66.2 | 63.4 | 3031 | 64.93413538 | DE |
| 4 | -2.9 | -4.31547619048 | 67.2 | 68 | 61.1 | 3109 | 65.04019538 | DE |
| 12 | -0.1 | -0.155279503106 | 64.4 | 74.5 | 61.1 | 2917 | 67.94583387 | DE |
| 26 | -13.1 | -16.9250645995 | 77.4 | 78.4 | 59.5 | 3498 | 67.87608371 | DE |
| 52 | -15.3 | -19.2211055276 | 79.6 | 89.7 | 59.5 | 4165 | 72.56883117 | DE |
| 156 | 6.5 | 11.2456747405 | 57.8 | 102.2 | 52.1 | 12307 | 77.42876605 | DE |
| 260 | 46.95 | 270.60518732 | 17.35 | 102.2 | 14.05 | 12390 | 62.4049384 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 65.8 | 0.2 | 0.30 | 65 | 66 | 65 | 862 |
| 1721420760 | 65.599999 | 0.1 | 0.15 | 65.2 | 65.7 | 65.2 | 1191 |
| 1721334360 | 65.5 | 0.6 | 0.92 | 65.5 | 66.2 | 65.4 | 2725 |
| 1721248020 | 64.9 | 0.3 | 0.46 | 64.7 | 65.5 | 64.599999 | 1576 |
| 1721161560 | 64.599999 | -0.4 | -0.62 | 65 | 65.3 | 63.4 | 8803 |
| 1721075160 | 65 | -1 | -1.52 | 65.5 | 66.3 | 65 | 1530 |
| 1720815960 | 66 | -0.5 | -0.75 | 66.3 | 66.3 | 65.599999 | 5143 |
| 1720729560 | 66.5 | 1.6 | 2.47 | 64.9 | 67.099999 | 64.5 | 2974 |
| 1720643220 | 64.9 | 0 | 0.00 | 64.4 | 65.099999 | 64.4 | 3197 |
| 1720556760 | 64.9 | -0.4 | -0.61 | 65.3 | 65.8 | 64 | 4267 |
| 1720470360 | 65.3 | -1.4 | -2.10 | 66.7 | 68 | 65.2 | 4401 |
| 1720211220 | 66.7 | 2.8 | 4.38 | 64.7 | 66.7 | 64.4 | 4474 |
| 1720124820 | 63.9 | 1 | 1.59 | 63.8 | 64.599999 | 63 | 3133 |
| 1720038420 | 62.9 | 0.8 | 1.29 | 62.2 | 63.6 | 62.2 | 1157 |
| 1719952020 | 62.1 | -0.5 | -0.80 | 62.1 | 62.7 | 61.1 | 1504 |
| 1719865620 | 62.6 | -0.4 | -0.63 | 62.8 | 64.099999 | 62.1 | 1131 |
| 1719606420 | 63 | -0.4 | -0.63 | 62.9 | 64 | 62.3 | 1366 |
| 1719520020 | 63.4 | -0.9 | -1.40 | 63.3 | 63.8 | 62.5 | 2806 |
| 1719433620 | 64.3 | -2 | -3.02 | 66.7 | 66.7 | 63.6 | 3521 |
| 1719347160 | 66.3 | -0.5 | -0.75 | 67.2 | 67.7 | 65.2 | 6425 |
| 1719260820 | 66.8 | -0.6 | -0.89 | 67.599999 | 68 | 66.599999 | 1876 |
| 1719001620 | 67.4 | -0.1 | -0.15 | 67.5 | 67.599999 | 66.8 | 1696 |
| 1718915160 | 67.5 | 1.1 | 1.66 | 66.4 | 68.2 | 66.4 | 2945 |
| 1718828820 | 66.4 | -0.1 | -0.15 | 66.5 | 67 | 66.4 | 1678 |
| 1718742360 | 66.5 | 0.3 | 0.45 | 66.9 | 67.099999 | 66.3 | 836 |
| 1718656020 | 66.2 | 0.9 | 1.38 | 65.099999 | 66.599999 | 65.099999 | 5084 |
| 1718396820 | 65.3 | -2.3 | -3.40 | 67.599999 | 68 | 65.2 | 2007 |
| 1718310420 | 67.599999 | -1.5 | -2.17 | 69 | 69.599999 | 67.599999 | 2249 |
| 1718224020 | 69.099999 | 1.2 | 1.77 | 67.599999 | 69.5 | 66.4 | 2112 |
| 1718137620 | 67.9 | -1.5 | -2.16 | 69.4 | 69.4 | 67.099999 | 3010 |
| 1718051220 | 69.4 | -0.1 | -0.14 | 69.4 | 69.5 | 68.3 | 2518 |
| 1717792020 | 69.5 | 0.1 | 0.14 | 69.9 | 70 | 68.3 | 2490 |
| 1717705620 | 69.4 | -1.8 | -2.53 | 71.8 | 72.4 | 69 | 2725 |
| 1717619220 | 71.2 | -1 | -1.39 | 71.9 | 72.8 | 70.8 | 2517 |
| 1717532820 | 72.2 | 0 | 0.00 | 71.8 | 72.3 | 71.3 | 1100 |
| 1717446420 | 72.2 | 0.7 | 0.98 | 71.9 | 73.099999 | 71.599999 | 2712 |
| 1717187220 | 71.5 | 1.5 | 2.14 | 70.5 | 71.9 | 70 | 1456 |
| 1717100820 | 70 | -0.7 | -0.99 | 69.3 | 70.599999 | 68.4 | 4542 |
| 1717014420 | 70.7 | -1.1 | -1.53 | 71.4 | 71.599999 | 70.5 | 4882 |
| 1716928020 | 71.8 | -0.1 | -0.14 | 72.7 | 73.4 | 71.099999 | 2644 |
| 1716841560 | 71.9 | 0.7 | 0.98 | 71.099999 | 72.7 | 71.099999 | 2808 |
| 1716582420 | 71.2 | 0.6 | 0.85 | 70.8 | 72 | 70.599999 | 1198 |
| 1716496020 | 70.599999 | -1.5 | -2.08 | 71.599999 | 72.2 | 70.599999 | 1671 |
| 1716409620 | 72.099999 | 0.3 | 0.42 | 71.8 | 72.2 | 71 | 572 |
| 1716323160 | 71.8 | -0.2 | -0.28 | 71.099999 | 72.4 | 70.599999 | 812 |
| 1716236760 | 72 | 0.1 | 0.14 | 72.3 | 72.5 | 71.3 | 591 |
| 1715977620 | 71.9 | 0.9 | 1.27 | 71.2 | 71.9 | 69.599999 | 3339 |
| 1715891220 | 71 | -3.5 | -4.70 | 74.5 | 74.5 | 71 | 4257 |
| 1715804820 | 74.5 | 0.6 | 0.81 | 74.099999 | 74.5 | 72 | 6383 |
| 1715718420 | 73.9 | 3.7 | 5.27 | 69.4 | 74.3 | 69.4 | 9036 |
| 1715631960 | 70.2 | 0.6 | 0.86 | 69.8 | 70.599999 | 69.099999 | 5618 |
| 1715372820 | 69.599999 | 0.6 | 0.87 | 68.599999 | 69.8 | 68.5 | 4005 |
| 1715286420 | 69 | 1.7 | 2.53 | 67.9 | 69 | 67.9 | 1225 |
| 1715200020 | 67.3 | 0.2 | 0.30 | 66.5 | 68.3 | 66.3 | 2870 |
| 1715113620 | 67.099999 | 0.3 | 0.45 | 66.8 | 67.4 | 66.2 | 2970 |
| 1715027220 | 66.8 | 1.8 | 2.77 | 65.7 | 66.8 | 65 | 3460 |
| 1714768020 | 65 | 0.1 | 0.15 | 64.9 | 65.4 | 63.9 | 4017 |
| 1714681560 | 64.9 | 0.6 | 0.93 | 64.2 | 64.9 | 63.9 | 1787 |
| 1714508820 | 64.3 | 0.1 | 0.16 | 64.4 | 65.7 | 63.7 | 3906 |
| 1714422420 | 64.2 | -0.1 | -0.16 | 64.099999 | 64.599999 | 63.4 | 2469 |
| 1714163220 | 64.3 | 1.5 | 2.39 | 62.8 | 64.8 | 62.8 | 3053 |
| 1714076820 | 62.8 | -0.4 | -0.63 | 63.4 | 63.6 | 62.3 | 963 |
| 1713990420 | 63.2 | -0.3 | -0.47 | 63.4 | 64 | 63 | 1645 |
| 1713903960 | 63.5 | 0.8 | 1.28 | 63.1 | 63.9 | 62.3 | 2322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
