32,052CHF
-2,87%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 32,61 | 32,61 | 31,95 | 32,08 | -2,79% | - |
| 31.07.2025 | 33,00 | 33,20 | 32,60 | 33,00 | 0,61% | 2.245,00 |
| 30.07.2025 | 33,00 | 33,60 | 32,80 | 32,80 | -0,61% | 3.169,00 |
| 29.07.2025 | 32,80 | 33,00 | 32,70 | 33,00 | 0,00% | 747,00 |
| 28.07.2025 | 33,00 | 33,70 | 32,60 | 33,00 | -0,90% | 7.073,00 |
| 25.07.2025 | 33,00 | 33,30 | 32,60 | 33,30 | 0,30% | 918,00 |
| 24.07.2025 | 32,50 | 33,50 | 32,50 | 33,20 | 1,84% | 3.800,00 |
| 23.07.2025 | 31,90 | 33,00 | 31,90 | 32,60 | 2,84% | 4.611,00 |
| 22.07.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -0,63% | 452,00 |
| 21.07.2025 | 32,90 | 32,90 | 31,80 | 31,90 | -3,63% | 2.278,00 |
| 18.07.2025 | 32,10 | 33,50 | 32,10 | 33,10 | 3,12% | 6.581,00 |
| 17.07.2025 | 31,90 | 32,40 | 31,70 | 32,10 | 1,26% | 6.200,00 |
| 16.07.2025 | 31,10 | 31,90 | 31,10 | 31,70 | 1,60% | 2.920,00 |
| 15.07.2025 | 30,00 | 31,40 | 30,00 | 31,20 | 4,70% | 6.728,00 |
| 14.07.2025 | 29,40 | 29,90 | 29,40 | 29,80 | 1,36% | 9.023,00 |
| 11.07.2025 | 29,80 | 30,00 | 29,40 | 29,40 | -2,00% | 4.159,00 |
| 10.07.2025 | 29,90 | 30,00 | 29,80 | 30,00 | 1,01% | 1.669,00 |
| 09.07.2025 | 29,80 | 30,50 | 29,70 | 29,70 | 0,34% | 5.130,00 |
| 08.07.2025 | 29,50 | 29,80 | 29,30 | 29,60 | 1,02% | 2.235,00 |
| 07.07.2025 | 29,90 | 29,90 | 28,80 | 29,30 | -1,68% | 4.292,00 |
| 04.07.2025 | 29,10 | 29,90 | 29,10 | 29,80 | 3,11% | 1.884,00 |
| 03.07.2025 | 29,20 | 29,30 | 28,90 | 28,90 | -0,69% | 2.318,00 |
| 02.07.2025 | 28,50 | 29,10 | 28,50 | 29,10 | 2,46% | 9.891,00 |
| 01.07.2025 | 28,60 | 28,60 | 28,20 | 28,40 | -0,35% | 816,00 |
| 30.06.2025 | 28,30 | 28,70 | 28,20 | 28,50 | 0,00% | 5.949,00 |
| 27.06.2025 | 28,50 | 28,50 | 28,30 | 28,50 | 0,00% | 3.218,00 |
| 26.06.2025 | 28,60 | 28,70 | 28,30 | 28,50 | -0,35% | 4.202,00 |
| 25.06.2025 | 28,50 | 28,60 | 28,20 | 28,60 | 1,06% | 2.833,00 |
| 24.06.2025 | 28,60 | 28,80 | 28,30 | 28,30 | -0,35% | 5.668,00 |
| 23.06.2025 | 28,80 | 28,80 | 28,40 | 28,40 | -1,05% | 355,00 |
| 20.06.2025 | 29,00 | 29,00 | 28,50 | 28,70 | -0,35% | 5.579,00 |
| 19.06.2025 | 28,90 | 29,10 | 28,80 | 28,80 | -1,37% | 1.637,00 |
| 18.06.2025 | 29,00 | 29,80 | 28,90 | 29,20 | 0,00% | 18.245,00 |
| 17.06.2025 | 29,00 | 29,80 | 29,00 | 29,20 | 0,69% | 2.612,00 |
| 16.06.2025 | 29,50 | 29,50 | 28,60 | 29,00 | -1,36% | 19.109,00 |
| 13.06.2025 | 31,10 | 31,10 | 29,40 | 29,40 | -6,07% | 7.704,00 |
| 12.06.2025 | 31,40 | 31,40 | 31,00 | 31,30 | 0,64% | 2.084,00 |
| 11.06.2025 | 30,40 | 31,50 | 30,40 | 31,10 | 2,98% | 4.215,00 |
| 10.06.2025 | 29,70 | 30,40 | 29,50 | 30,20 | 2,28% | 4.546,00 |
| 09.06.2025 | 29,50 | 29,56 | 29,46 | 29,53 | -0,24% | - |
| 06.06.2025 | 29,30 | 29,60 | 29,10 | 29,60 | 0,34% | 4.796,00 |
| 05.06.2025 | 29,40 | 29,50 | 29,00 | 29,50 | 0,34% | 2.746,00 |
| 04.06.2025 | 29,40 | 29,60 | 29,30 | 29,40 | -0,68% | 4.350,00 |
| 03.06.2025 | 30,00 | 30,00 | 29,20 | 29,60 | -1,33% | 5.392,00 |
| 02.06.2025 | 30,00 | 30,00 | 29,40 | 30,00 | 0,67% | 5.407,00 |
| 30.05.2025 | 30,00 | 30,00 | 29,60 | 29,80 | -0,39% | 1.654,00 |
| 29.05.2025 | 29,80 | 29,94 | 29,80 | 29,92 | -0,28% | - |
| 28.05.2025 | 29,90 | 30,00 | 29,80 | 30,00 | 0,67% | 2.361,00 |
| 27.05.2025 | 29,80 | 30,00 | 29,20 | 29,80 | 0,00% | 4.345,00 |
| 26.05.2025 | 30,00 | 30,20 | 29,80 | 29,80 | -0,67% | 2.939,00 |
| 23.05.2025 | 30,20 | 30,30 | 29,90 | 30,00 | 0,00% | 3.042,00 |
| 22.05.2025 | 30,00 | 30,20 | 30,00 | 30,00 | 0,00% | 28.465,00 |
| 21.05.2025 | 30,60 | 30,60 | 30,00 | 30,00 | -2,60% | 9.287,00 |
| 20.05.2025 | 30,70 | 30,80 | 30,60 | 30,80 | -0,32% | 471,00 |
| 19.05.2025 | 30,80 | 30,90 | 30,50 | 30,90 | -0,32% | 2.552,00 |
| 16.05.2025 | 31,00 | 31,00 | 30,70 | 31,00 | 0,00% | 2.394,00 |
| 15.05.2025 | 31,90 | 31,90 | 30,80 | 31,00 | -3,13% | 8.146,00 |
| 14.05.2025 | 31,90 | 32,00 | 31,90 | 32,00 | 0,00% | 525,00 |
| 13.05.2025 | 31,90 | 32,00 | 31,90 | 32,00 | 0,00% | 655,00 |
| 12.05.2025 | 32,10 | 32,10 | 31,80 | 32,00 | 0,31% | 1.409,00 |
| 09.05.2025 | 31,70 | 31,90 | 31,70 | 31,90 | -0,62% | 386,00 |
| 08.05.2025 | 31,20 | 32,10 | 31,20 | 32,10 | 3,55% | 1.567,00 |
| 07.05.2025 | 31,30 | 31,30 | 31,00 | 31,00 | -0,32% | 235,00 |
| 06.05.2025 | 31,60 | 31,80 | 30,40 | 31,10 | -1,58% | 2.910,00 |
| 05.05.2025 | 31,70 | 31,90 | 31,60 | 31,60 | -0,94% | 984,00 |
| 02.05.2025 | 31,90 | 32,20 | 31,50 | 31,90 | -1,54% | 1.960,00 |
| 30.04.2025 | 32,90 | 33,00 | 32,30 | 32,40 | -2,11% | 961,00 |
| 29.04.2025 | 33,10 | 33,10 | 32,90 | 33,10 | 0,61% | 113,00 |
| 28.04.2025 | 33,00 | 33,10 | 32,70 | 32,90 | 0,30% | 318,00 |
| 25.04.2025 | 32,20 | 32,80 | 32,20 | 32,80 | 1,23% | 3.389,00 |
| 24.04.2025 | 32,20 | 32,40 | 31,80 | 32,40 | 1,25% | 2.630,00 |
| 23.04.2025 | 32,20 | 32,20 | 31,80 | 32,00 | 0,00% | 533,00 |
| 22.04.2025 | 31,50 | 32,00 | 31,50 | 32,00 | 2,24% | 571,00 |
| 17.04.2025 | 32,00 | 32,20 | 31,30 | 31,30 | -1,88% | 2.924,00 |
| 16.04.2025 | 32,00 | 32,10 | 31,70 | 31,90 | 0,31% | 4.142,00 |
| 15.04.2025 | 32,80 | 32,90 | 31,30 | 31,80 | -3,05% | 2.714,00 |
| 14.04.2025 | 32,50 | 33,00 | 32,50 | 32,80 | 1,55% | 954,00 |
| 11.04.2025 | 32,50 | 32,50 | 32,10 | 32,30 | 0,31% | 893,00 |
| 10.04.2025 | 31,30 | 32,20 | 31,30 | 32,20 | 3,54% | 565,00 |
| 09.04.2025 | 31,60 | 31,70 | 31,10 | 31,10 | -3,42% | 5.171,00 |
| 08.04.2025 | 32,50 | 32,70 | 32,20 | 32,20 | -0,31% | 459,00 |
| 07.04.2025 | 32,30 | 32,50 | 32,20 | 32,30 | -2,42% | 790,00 |
| 04.04.2025 | 33,00 | 33,10 | 32,60 | 33,10 | 0,00% | 15.477,00 |
| 03.04.2025 | 33,90 | 33,90 | 33,10 | 33,10 | -1,78% | 1.560,00 |
| 02.04.2025 | 33,60 | 33,70 | 33,50 | 33,70 | 0,90% | 434,00 |
| 01.04.2025 | 33,40 | 33,40 | 33,20 | 33,40 | -0,60% | 121,00 |
| 31.03.2025 | 33,60 | 33,60 | 33,40 | 33,60 | 0,60% | 220,00 |
| 28.03.2025 | 33,10 | 33,40 | 33,10 | 33,40 | 0,91% | 300,00 |
| 27.03.2025 | 33,30 | 33,50 | 33,10 | 33,10 | -1,19% | 1.167,00 |
| 26.03.2025 | 33,50 | 33,50 | 33,10 | 33,50 | -0,59% | 7.799,00 |
| 25.03.2025 | 33,50 | 33,70 | 33,50 | 33,70 | 0,30% | 164,00 |
| 24.03.2025 | 34,00 | 34,00 | 33,50 | 33,60 | -0,59% | 499,00 |
| 21.03.2025 | 33,80 | 33,90 | 33,50 | 33,80 | 0,60% | 1.288,00 |
| 20.03.2025 | 33,70 | 34,20 | 33,30 | 33,60 | 0,30% | 956,00 |
| 19.03.2025 | 33,60 | 33,60 | 33,20 | 33,50 | -0,30% | 755,00 |
| 18.03.2025 | 33,60 | 33,70 | 33,60 | 33,60 | 0,00% | 1.299,00 |
| 17.03.2025 | 33,40 | 33,70 | 33,20 | 33,60 | 0,60% | 1.074,00 |
| 14.03.2025 | 33,30 | 33,60 | 33,10 | 33,40 | 0,00% | 1.829,00 |
| 13.03.2025 | 33,60 | 33,60 | 33,40 | 33,40 | -1,18% | 211,00 |
| 12.03.2025 | 33,70 | 34,00 | 33,70 | 33,80 | -0,29% | 2.737,00 |