32,389CHF
-0,03%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 32,70 | 32,80 | 32,00 | 32,40 | -0,31% | 2.454,00 |
| 21.11.2025 | 32,70 | 32,70 | 32,50 | 32,50 | -0,31% | 317,00 |
| 20.11.2025 | 32,80 | 32,80 | 32,40 | 32,60 | -0,61% | 444,00 |
| 19.11.2025 | 32,40 | 33,00 | 32,40 | 32,80 | -0,30% | 1.311,00 |
| 18.11.2025 | 32,00 | 33,00 | 32,00 | 32,90 | 2,17% | 2.854,00 |
| 17.11.2025 | 31,90 | 32,80 | 31,90 | 32,20 | 1,26% | 1.779,00 |
| 14.11.2025 | 32,00 | 32,00 | 31,80 | 31,80 | 0,00% | 131,00 |
| 13.11.2025 | 32,10 | 32,30 | 31,80 | 31,80 | -1,55% | 972,00 |
| 12.11.2025 | 32,40 | 32,40 | 32,00 | 32,30 | 0,31% | 250,00 |
| 11.11.2025 | 32,00 | 32,30 | 32,00 | 32,20 | 0,63% | 1.394,00 |
| 10.11.2025 | 32,00 | 32,00 | 31,80 | 32,00 | 0,00% | 1.198,00 |
| 07.11.2025 | 32,50 | 32,50 | 32,00 | 32,00 | -0,93% | 850,00 |
| 06.11.2025 | 32,30 | 32,50 | 32,30 | 32,30 | -0,31% | 1.228,00 |
| 05.11.2025 | 32,70 | 32,70 | 32,40 | 32,40 | -1,22% | 553,00 |
| 04.11.2025 | 32,40 | 32,80 | 32,40 | 32,80 | 0,61% | 489,00 |
| 03.11.2025 | 32,70 | 33,00 | 32,30 | 32,60 | -1,81% | 2.047,00 |
| 31.10.2025 | 32,50 | 33,20 | 32,50 | 33,20 | 0,91% | 1.989,00 |
| 30.10.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,00% | 17,00 |
| 29.10.2025 | 32,60 | 32,90 | 32,50 | 32,90 | -0,30% | 1.629,00 |
| 28.10.2025 | 33,40 | 33,40 | 33,00 | 33,00 | -1,49% | 260,00 |
| 27.10.2025 | 33,00 | 33,50 | 33,00 | 33,50 | 1,52% | 1.455,00 |
| 24.10.2025 | 33,20 | 33,40 | 33,00 | 33,00 | -1,20% | 3.318,00 |
| 23.10.2025 | 33,00 | 33,40 | 33,00 | 33,40 | 0,60% | 100,00 |
| 22.10.2025 | 33,40 | 33,40 | 33,20 | 33,20 | -0,60% | 175,00 |
| 21.10.2025 | 33,80 | 33,80 | 33,00 | 33,40 | -1,18% | 919,00 |
| 20.10.2025 | 33,50 | 33,80 | 33,30 | 33,80 | 0,30% | 930,00 |
| 17.10.2025 | 33,70 | 33,70 | 33,40 | 33,70 | 0,60% | 1.020,00 |
| 16.10.2025 | 33,30 | 33,50 | 33,20 | 33,50 | 0,60% | 761,00 |
| 15.10.2025 | 33,30 | 33,80 | 32,90 | 33,30 | 1,22% | 3.557,00 |
| 14.10.2025 | 32,90 | 32,90 | 32,70 | 32,90 | -0,60% | 95,00 |
| 13.10.2025 | 32,60 | 33,10 | 32,60 | 33,10 | 1,53% | 391,00 |
| 10.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 25,00 |
| 09.10.2025 | 32,90 | 32,90 | 32,60 | 32,80 | -0,91% | 821,00 |
| 08.10.2025 | 33,00 | 33,30 | 33,00 | 33,10 | -0,30% | 171,00 |
| 07.10.2025 | 33,30 | 33,50 | 33,20 | 33,20 | 0,61% | 358,00 |
| 06.10.2025 | 33,50 | 33,50 | 33,00 | 33,00 | -1,20% | 426,00 |
| 03.10.2025 | 33,50 | 33,60 | 33,40 | 33,40 | 0,30% | 823,00 |
| 02.10.2025 | 33,10 | 33,30 | 32,80 | 33,30 | 1,22% | 266,00 |
| 01.10.2025 | 33,00 | 33,00 | 32,80 | 32,90 | -0,90% | 215,00 |
| 30.09.2025 | 33,00 | 33,30 | 33,00 | 33,20 | 0,00% | 1.857,00 |
| 29.09.2025 | 33,50 | 33,50 | 33,10 | 33,20 | 0,61% | 156,00 |
| 25.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 2.757,00 |
| 24.09.2025 | 33,10 | 33,20 | 33,00 | 33,20 | 0,00% | 2.136,00 |
| 23.09.2025 | 33,50 | 33,80 | 33,10 | 33,20 | -0,60% | 1.712,00 |
| 22.09.2025 | 33,30 | 33,40 | 32,90 | 33,40 | 0,60% | 1.157,00 |
| 19.09.2025 | 32,60 | 33,40 | 32,60 | 33,20 | 1,53% | 501,00 |
| 18.09.2025 | 32,80 | 32,80 | 32,60 | 32,70 | 0,31% | 158,00 |
| 17.09.2025 | 32,50 | 32,80 | 32,40 | 32,60 | -0,31% | 2.100,00 |
| 16.09.2025 | 32,50 | 32,70 | 32,50 | 32,70 | 0,00% | 470,00 |
| 15.09.2025 | 33,10 | 33,40 | 32,70 | 32,70 | -1,21% | 1.739,00 |
| 12.09.2025 | 32,80 | 33,30 | 32,70 | 33,10 | 1,53% | 1.435,00 |
| 11.09.2025 | 33,50 | 33,50 | 32,60 | 32,60 | -2,69% | 10.429,00 |
| 10.09.2025 | 32,90 | 33,90 | 32,90 | 33,50 | 1,52% | 3.980,00 |
| 09.09.2025 | 32,70 | 33,20 | 32,70 | 33,00 | 0,92% | 940,00 |
| 08.09.2025 | 33,30 | 33,30 | 32,70 | 32,70 | -1,80% | 755,00 |
| 05.09.2025 | 33,80 | 33,90 | 33,30 | 33,30 | -2,06% | 845,00 |
| 04.09.2025 | 33,90 | 34,20 | 33,80 | 34,00 | 0,89% | 322,00 |
| 03.09.2025 | 34,40 | 34,40 | 33,70 | 33,70 | -2,03% | 954,00 |
| 02.09.2025 | 33,60 | 34,50 | 33,60 | 34,40 | 2,99% | 5.155,00 |
| 01.09.2025 | 33,20 | 33,50 | 33,20 | 33,40 | 1,21% | 209,00 |
| 29.08.2025 | 32,40 | 33,00 | 32,40 | 33,00 | 2,80% | 1.756,00 |
| 28.08.2025 | 32,40 | 32,50 | 32,10 | 32,10 | -0,31% | 974,00 |
| 27.08.2025 | 32,90 | 33,10 | 32,10 | 32,20 | -1,83% | 1.338,00 |
| 26.08.2025 | 33,60 | 33,60 | 32,80 | 32,80 | -2,96% | 1.253,00 |
| 25.08.2025 | 34,50 | 34,60 | 33,80 | 33,80 | -2,03% | 1.519,00 |
| 22.08.2025 | 34,30 | 34,50 | 34,00 | 34,50 | 0,00% | 2.727,00 |
| 21.08.2025 | 32,20 | 34,50 | 32,20 | 34,50 | 7,14% | 5.664,00 |
| 20.08.2025 | 32,40 | 32,40 | 32,00 | 32,20 | -1,23% | 208,00 |
| 19.08.2025 | 32,30 | 32,70 | 32,10 | 32,60 | 1,56% | 334,00 |
| 18.08.2025 | 32,90 | 32,90 | 32,10 | 32,10 | -1,83% | 1.168,00 |
| 15.08.2025 | 33,00 | 33,00 | 32,70 | 32,70 | -1,51% | 353,00 |
| 14.08.2025 | 32,40 | 33,70 | 32,40 | 33,20 | 3,11% | 2.978,00 |
| 13.08.2025 | 32,60 | 32,60 | 32,20 | 32,20 | -0,62% | 65,00 |
| 12.08.2025 | 32,60 | 33,50 | 32,40 | 32,40 | 0,00% | 3.748,00 |
| 11.08.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 0,62% | 521,00 |
| 08.08.2025 | 32,40 | 32,60 | 32,00 | 32,20 | 0,00% | 801,00 |
| 07.08.2025 | 31,80 | 32,70 | 31,80 | 32,20 | 1,26% | 2.419,00 |
| 06.08.2025 | 32,20 | 32,20 | 31,80 | 31,80 | -1,85% | 692,00 |
| 05.08.2025 | 32,40 | 32,60 | 32,40 | 32,40 | 0,62% | 1.024,00 |
| 04.08.2025 | 32,60 | 33,20 | 32,20 | 32,20 | -2,42% | 2.255,00 |
| 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 |