29,525CHF
0,08%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 33,00 | 33,90 | 33,00 | 33,90 | 2,73% | 2.145,00 |
| 10.03.2025 | 33,10 | 33,20 | 33,00 | 33,00 | 0,00% | 2.400,00 |
| 07.03.2025 | 33,00 | 33,30 | 33,00 | 33,00 | 0,00% | 6.568,00 |
| 06.03.2025 | 33,10 | 33,10 | 33,00 | 33,00 | -0,30% | 948,00 |
| 05.03.2025 | 33,50 | 33,50 | 32,90 | 33,10 | -1,78% | 2.104,00 |
| 04.03.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | 25,00 |
| 03.03.2025 | 33,00 | 33,70 | 33,00 | 33,70 | 2,74% | 14.678,00 |
| 28.02.2025 | 33,20 | 33,20 | 32,80 | 32,80 | -1,20% | 6.101,00 |
| 27.02.2025 | 34,70 | 34,70 | 33,00 | 33,20 | -4,87% | 11.043,00 |
| 26.02.2025 | 34,70 | 34,90 | 34,60 | 34,90 | 1,16% | 1.687,00 |
| 25.02.2025 | 34,80 | 34,80 | 34,00 | 34,50 | -0,29% | 4.196,00 |
| 24.02.2025 | 34,10 | 34,60 | 33,80 | 34,60 | 2,37% | 11.106,00 |
| 21.02.2025 | 34,50 | 34,50 | 33,70 | 33,80 | -2,03% | 2.463,00 |
| 20.02.2025 | 34,50 | 34,50 | 33,80 | 34,50 | 0,88% | 4.027,00 |
| 19.02.2025 | 34,70 | 34,90 | 34,20 | 34,20 | -0,87% | 1.641,00 |
| 18.02.2025 | 34,40 | 34,90 | 34,20 | 34,50 | 0,29% | 2.558,00 |
| 17.02.2025 | 34,20 | 34,40 | 34,20 | 34,40 | 1,78% | 2.198,00 |
| 14.02.2025 | 34,20 | 34,20 | 33,80 | 33,80 | -1,17% | 2.462,00 |
| 13.02.2025 | 34,00 | 34,20 | 34,00 | 34,20 | 1,18% | 3.846,00 |
| 12.02.2025 | 34,60 | 34,60 | 33,80 | 33,80 | -2,87% | 385,00 |
| 11.02.2025 | 35,10 | 35,10 | 34,50 | 34,80 | 0,00% | 2.616,00 |
| 10.02.2025 | 34,80 | 35,00 | 34,60 | 34,80 | 0,58% | 2.668,00 |
| 07.02.2025 | 35,40 | 35,40 | 34,60 | 34,60 | -1,14% | 3.821,00 |
| 06.02.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 0,29% | 646,00 |
| 05.02.2025 | 33,70 | 34,90 | 33,50 | 34,90 | 4,80% | 6.245,00 |
| 04.02.2025 | 32,90 | 34,20 | 32,90 | 33,30 | 0,91% | 2.453,00 |
| 03.02.2025 | 34,10 | 34,20 | 33,00 | 33,00 | -3,79% | 2.158,00 |
| 31.01.2025 | 33,50 | 34,30 | 33,50 | 34,30 | 1,18% | 2.518,00 |
| 30.01.2025 | 33,70 | 33,90 | 33,60 | 33,90 | 1,19% | 894,00 |
| 29.01.2025 | 33,20 | 33,70 | 33,00 | 33,50 | 1,52% | 780,00 |
| 28.01.2025 | 33,00 | 33,00 | 32,80 | 33,00 | 0,00% | 639,00 |
| 27.01.2025 | 33,20 | 33,20 | 33,00 | 33,00 | -1,20% | 235,00 |
| 24.01.2025 | 33,10 | 33,60 | 32,80 | 33,40 | 0,30% | 1.825,00 |
| 23.01.2025 | 33,40 | 33,50 | 33,20 | 33,30 | -0,60% | 364,00 |
| 22.01.2025 | 32,80 | 33,50 | 32,60 | 33,50 | 2,76% | 651,00 |
| 21.01.2025 | 32,70 | 32,80 | 32,30 | 32,60 | -1,21% | 5.099,00 |
| 20.01.2025 | 33,20 | 33,20 | 32,80 | 33,00 | -1,79% | 2.976,00 |
| 17.01.2025 | 33,50 | 33,60 | 33,30 | 33,60 | -0,30% | 933,00 |
| 16.01.2025 | 33,70 | 34,00 | 33,70 | 33,70 | 0,60% | 281,00 |
| 15.01.2025 | 35,00 | 35,00 | 33,50 | 33,50 | -4,56% | 3.910,00 |