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 | -0.1 | -0.23282887078 | 42.95 | 43.8 | 41.549999 | 3650 | 42.91273869 | DE |
| 4 | -1.1 | -2.50284414107 | 43.95 | 45.5 | 41.25 | 4033 | 43.37755468 | DE |
| 12 | 1.25 | 3.00480769231 | 41.6 | 52.2 | 38 | 5505 | 45.99366355 | DE |
| 26 | -14.95 | -25.8650519031 | 57.8 | 58.7 | 38 | 4896 | 47.49922954 | DE |
| 52 | -25.65 | -37.4452554745 | 68.5 | 74.5 | 38 | 4172 | 55.11711315 | DE |
| 156 | -17.45 | -28.9386401327 | 60.3 | 102.2 | 38 | 9860 | 78.27040549 | DE |
| 260 | 21.45 | 100.23364486 | 21.4 | 102.2 | 14.05 | 12121 | 64.53865504 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 42.549999 | -0.85 | -1.96 | 42.7 | 43.35 | 42.45 | 3104 |
| 1740432420 | 43.4 | 1.05 | 2.48 | 42.6 | 43.6 | 41.95 | 4514 |
| 1740173220 | 42.35 | 0.05 | 0.12 | 42.1 | 42.85 | 42.1 | 660 |
| 1740086820 | 42.299999 | -1.1 | -2.53 | 43.4 | 43.4 | 41.549999 | 6255 |
| 1740000420 | 43.4 | 0.35 | 0.81 | 42.6 | 43.8 | 42.6 | 3052 |
| 1739914020 | 43.05 | 0.5 | 1.18 | 42.95 | 43.05 | 42.5 | 3770 |
| 1739827620 | 42.549999 | 0.05 | 0.12 | 42.6 | 42.95 | 42.1 | 3372 |
| 1739568420 | 42.5 | 0.45 | 1.07 | 42.049999 | 43.05 | 41.45 | 6251 |
| 1739482020 | 42.049999 | -0.65 | -1.52 | 42.75 | 42.75 | 41.25 | 7169 |
| 1739395620 | 42.7 | -0.05 | -0.12 | 43 | 43 | 41.95 | 3949 |
| 1739309220 | 42.75 | -1.5 | -3.39 | 44.25 | 44.55 | 42.6 | 8201 |
| 1739222820 | 44.25 | -0.05 | -0.11 | 44.65 | 45.1 | 44.05 | 2170 |
| 1738963620 | 44.3 | -0.35 | -0.78 | 44.55 | 45.25 | 44.05 | 3846 |
| 1738877220 | 44.65 | 0.7 | 1.59 | 44.05 | 44.85 | 43.9 | 3233 |
| 1738790820 | 43.95 | -1.35 | -2.98 | 45.1 | 45.1 | 43.95 | 3320 |
| 1738704420 | 45.3 | 0.35 | 0.78 | 44.75 | 45.3 | 44.45 | 2086 |
| 1738618020 | 44.95 | 0.05 | 0.11 | 44.9 | 45.05 | 43.55 | 3233 |
| 1738358820 | 44.9 | 1.05 | 2.39 | 43.75 | 45.5 | 43.75 | 6321 |
| 1738272420 | 43.85 | 0.4 | 0.92 | 43.4 | 44.5 | 43.25 | 3919 |
| 1738186020 | 43.45 | -0.95 | -2.14 | 44.05 | 44.35 | 43.15 | 3561 |
| 1738099620 | 44.4 | 1.05 | 2.42 | 43.95 | 44.45 | 43.5 | 1777 |
| 1738013220 | 43.35 | -0.3 | -0.69 | 42.95 | 44.05 | 42.95 | 3645 |
| 1737754020 | 43.65 | 1.05 | 2.46 | 42.85 | 43.75 | 42.85 | 5249 |
| 1737667620 | 42.6 | -1.35 | -3.07 | 43.75 | 44.05 | 42.549999 | 9963 |
| 1737581220 | 43.95 | -2.6 | -5.59 | 46.55 | 46.9 | 43.95 | 11294 |
| 1737494820 | 46.55 | -1.25 | -2.62 | 47.4 | 47.4 | 46.5 | 4171 |
| 1737408420 | 47.8 | -0.25 | -0.52 | 48.05 | 48.4 | 47.1 | 2478 |
| 1737149220 | 48.05 | -0.95 | -1.94 | 48.4 | 49.2 | 47.3 | 3553 |
| 1737062820 | 49 | -1.7 | -3.35 | 51.1 | 51.1 | 48.3 | 4781 |
| 1736976420 | 50.7 | 2.35 | 4.86 | 48.4 | 51.2 | 48 | 3724 |
| 1736890020 | 48.35 | 1.15 | 2.44 | 47.25 | 48.55 | 47.25 | 1873 |
| 1736803620 | 47.2 | -0.9 | -1.87 | 47.85 | 48.1 | 47.1 | 1636 |
| 1736544420 | 48.1 | -0.35 | -0.72 | 48.4 | 48.95 | 47.45 | 2715 |
| 1736458020 | 48.45 | -0.2 | -0.41 | 48.65 | 49.2 | 48.05 | 4428 |
| 1736371620 | 48.65 | -2.55 | -4.98 | 51 | 51 | 48.65 | 4932 |
| 1736285220 | 51.2 | -0.9 | -1.73 | 51.6 | 52.1 | 50.6 | 4386 |
| 1736198820 | 52.1 | 1.3 | 2.56 | 51 | 52.2 | 50.4 | 5385 |
| 1735939620 | 50.8 | 0.2 | 0.40 | 51 | 51 | 49.1 | 4408 |
| 1735853220 | 50.6 | 1.45 | 2.95 | 49.5 | 51.2 | 49.25 | 5218 |
| 1735594020 | 49.15 | 1.5 | 3.15 | 48.05 | 49.4 | 48.05 | 6422 |
| 1735334820 | 47.65 | 0 | 0.00 | 48.05 | 48.45 | 47.3 | 2876 |
| 1734989220 | 47.65 | -0.3 | -0.63 | 47.55 | 48.15 | 46.8 | 5475 |
| 1734730020 | 47.95 | 0.2 | 0.42 | 47.25 | 47.95 | 46.85 | 4674 |
| 1734643620 | 47.75 | -0.1 | -0.21 | 47.85 | 47.85 | 46.25 | 4710 |
| 1734557220 | 47.85 | 1.95 | 4.25 | 45.95 | 48.45 | 45.75 | 3763 |
| 1734470820 | 45.9 | -1.75 | -3.67 | 47 | 47.5 | 45.05 | 4758 |
| 1734384420 | 47.65 | -0.8 | -1.65 | 48.5 | 48.5 | 46.4 | 6954 |
| 1734125220 | 48.45 | -0.25 | -0.51 | 48.95 | 49.5 | 47.65 | 4806 |
| 1734038820 | 48.7 | -0.45 | -0.92 | 49.05 | 49.4 | 48.35 | 5165 |
| 1733952420 | 49.15 | -1.15 | -2.29 | 49.8 | 49.9 | 48.25 | 5629 |
| 1733866020 | 50.3 | 0.8 | 1.62 | 48 | 50.3 | 47.55 | 11368 |
| 1733779620 | 49.5 | 3.3 | 7.14 | 46.05 | 49.65 | 46.05 | 19660 |
| 1733520420 | 46.2 | 2.7 | 6.21 | 43.15 | 46.2 | 43.15 | 17390 |
| 1733434020 | 43.5 | 1.25 | 2.96 | 41.95 | 43.75 | 41.95 | 12244 |
| 1733347620 | 42.25 | 1.5 | 3.68 | 40.5 | 43.35 | 38 | 13326 |
| 1733261220 | 40.75 | -0.6 | -1.45 | 41.6 | 41.6 | 40.15 | 9033 |
| 1733174820 | 41.35 | -1.25 | -2.93 | 41.75 | 42.4 | 41.299999 | 3345 |
| 1732915620 | 42.6 | -0.05 | -0.12 | 42.049999 | 42.65 | 41.85 | 3770 |
| 1732829220 | 42.65 | 0.8 | 1.91 | 42.15 | 42.65 | 41.85 | 4593 |
| 1732742820 | 41.85 | 0.4 | 0.97 | 41.75 | 42.4 | 41.549999 | 3246 |
| 1732656420 | 41.45 | -2.25 | -5.15 | 43.75 | 43.75 | 41.45 | 3076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
