33,807CHF
-2,29%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 34,70 | 34,70 | 33,40 | 33,40 | -3,47% | 2.654,00 |
| 19.12.2024 | 35,20 | 35,40 | 34,60 | 34,60 | -1,14% | 940,00 |
| 18.12.2024 | 34,70 | 35,30 | 34,70 | 35,00 | 1,45% | 2.374,00 |
| 17.12.2024 | 34,40 | 35,00 | 34,40 | 34,50 | -0,86% | 3.000,00 |
| 16.12.2024 | 34,20 | 35,00 | 34,20 | 34,80 | 1,42% | 3.274,00 |
| 13.12.2024 | 34,52 | 34,52 | 34,28 | 34,31 | 0,33% | - |
| 12.12.2024 | 34,40 | 34,60 | 34,20 | 34,20 | -0,87% | 2.221,00 |
| 11.12.2024 | 33,90 | 34,50 | 33,70 | 34,50 | 1,47% | 3.293,00 |
| 10.12.2024 | 33,60 | 34,00 | 33,60 | 34,00 | 0,89% | 341,00 |
| 09.12.2024 | 32,70 | 34,00 | 32,70 | 33,70 | 2,58% | 1.151,00 |
| 06.12.2024 | 32,83 | 32,88 | 32,83 | 32,85 | -0,01% | - |
| 05.12.2024 | 33,13 | 33,13 | 32,79 | 32,86 | 0,48% | - |
| 04.12.2024 | 33,40 | 33,40 | 32,70 | 32,70 | -1,51% | 1.162,00 |
| 03.12.2024 | 34,30 | 34,30 | 33,20 | 33,20 | -3,77% | 550,00 |
| 02.12.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | 223,00 |
| 29.11.2024 | 34,30 | 34,50 | 34,30 | 34,50 | 0,88% | 130,00 |
| 28.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 613,00 |
| 27.11.2024 | 34,50 | 34,90 | 34,20 | 34,20 | -1,44% | 1.164,00 |
| 26.11.2024 | 35,00 | 35,00 | 34,70 | 34,70 | -1,42% | 104,00 |
| 25.11.2024 | 35,10 | 35,50 | 35,10 | 35,20 | 1,15% | 1.377,00 |
| 22.11.2024 | 34,00 | 35,40 | 34,00 | 34,80 | 4,18% | 903,00 |
| 21.11.2024 | 33,61 | 33,61 | 33,05 | 33,41 | -0,64% | - |
| 20.11.2024 | 33,65 | 33,65 | 33,58 | 33,62 | 0,06% | - |
| 19.11.2024 | 33,60 | 33,60 | 33,50 | 33,60 | 0,00% | 569,00 |
| 18.11.2024 | 33,50 | 33,60 | 33,10 | 33,60 | 0,00% | 1.214,00 |
| 15.11.2024 | 33,90 | 33,90 | 33,10 | 33,60 | -1,47% | 4.641,00 |
| 14.11.2024 | 34,10 | 34,10 | 33,80 | 34,10 | -0,58% | 1.336,00 |
| 13.11.2024 | 34,40 | 34,40 | 34,30 | 34,30 | -0,87% | 1.443,00 |
| 12.11.2024 | 35,20 | 35,20 | 34,60 | 34,60 | -2,26% | 1.676,00 |
| 11.11.2024 | 35,80 | 36,00 | 35,40 | 35,40 | -0,56% | 1.235,00 |
| 08.11.2024 | 35,20 | 35,60 | 35,20 | 35,60 | 0,00% | 580,00 |
| 07.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,39% | 600,00 |
| 06.11.2024 | 36,10 | 36,30 | 36,10 | 36,10 | 0,56% | 265,00 |
| 05.11.2024 | 36,40 | 36,40 | 35,90 | 35,90 | -1,37% | 1.239,00 |
| 04.11.2024 | 36,40 | 36,60 | 36,20 | 36,40 | -0,55% | 557,00 |
| 01.11.2024 | 36,00 | 37,00 | 35,80 | 36,60 | 1,39% | 1.555,00 |
| 31.10.2024 | 37,00 | 37,00 | 36,10 | 36,10 | -2,70% | 494,00 |
| 30.10.2024 | 37,00 | 37,10 | 37,00 | 37,10 | -0,54% | 233,00 |
| 29.10.2024 | 37,50 | 37,90 | 37,30 | 37,30 | -0,53% | 764,00 |
| 28.10.2024 | 37,80 | 37,80 | 37,50 | 37,50 | -0,79% | 53,00 |
| 25.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,26% | 24,00 |
| 24.10.2024 | 37,80 | 37,90 | 37,80 | 37,90 | 0,53% | 100,00 |
| 23.10.2024 | 37,70 | 37,70 | 37,60 | 37,70 | 0,27% | 147,00 |
| 22.10.2024 | 37,50 | 37,60 | 37,50 | 37,60 | 0,27% | 134,00 |
| 21.10.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -0,53% | 118,00 |
| 18.10.2024 | 37,50 | 37,70 | 37,50 | 37,70 | 0,53% | 103,00 |
| 17.10.2024 | 37,70 | 37,70 | 37,20 | 37,50 | -1,06% | 1.146,00 |
| 16.10.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -0,23% | 423,00 |
| 15.10.2024 | 37,77 | 38,03 | 37,76 | 37,99 | 0,51% | - |
| 14.10.2024 | 37,75 | 37,82 | 37,75 | 37,79 | -0,02% | - |
| 11.10.2024 | 38,00 | 38,20 | 37,80 | 37,80 | 0,53% | 357,00 |
| 10.10.2024 | 38,10 | 38,10 | 37,60 | 37,60 | -1,83% | 998,00 |
| 09.10.2024 | 38,60 | 38,60 | 38,20 | 38,30 | -0,78% | 640,00 |
| 08.10.2024 | 38,60 | 38,60 | 38,20 | 38,60 | 0,25% | 487,00 |
| 07.10.2024 | 38,22 | 38,61 | 38,22 | 38,50 | -0,25% | - |
| 04.10.2024 | 37,60 | 38,60 | 37,60 | 38,60 | 3,21% | 867,00 |
| 03.10.2024 | 38,20 | 38,20 | 37,40 | 37,40 | -2,60% | 1.605,00 |
| 02.10.2024 | 38,00 | 38,60 | 38,00 | 38,40 | 0,79% | 4.715,00 |
| 01.10.2024 | 37,70 | 38,10 | 37,70 | 38,10 | 1,60% | 71,00 |
| 30.09.2024 | 37,60 | 37,70 | 37,00 | 37,50 | -0,27% | 2.538,00 |
| 27.09.2024 | 37,60 | 37,70 | 37,60 | 37,60 | -0,30% | 1.353,00 |
| 26.09.2024 | 37,84 | 37,85 | 37,58 | 37,71 | 0,30% | - |
| 25.09.2024 | 37,60 | 37,80 | 37,60 | 37,60 | 0,27% | 279,00 |
| 24.09.2024 | 37,50 | 37,50 | 37,20 | 37,50 | 0,00% | 1.350,00 |
| 23.09.2024 | 38,00 | 38,00 | 37,50 | 37,50 | -1,32% | 59,00 |
| 20.09.2024 | 37,30 | 38,00 | 37,30 | 38,00 | 0,53% | 1.310,00 |
| 19.09.2024 | 37,70 | 37,80 | 37,70 | 37,80 | 0,78% | 76,00 |
| 18.09.2024 | 37,53 | 37,53 | 37,48 | 37,51 | 0,02% | - |
| 17.09.2024 | 37,60 | 37,60 | 37,50 | 37,50 | -0,79% | 570,00 |
| 16.09.2024 | 38,00 | 38,00 | 37,80 | 37,80 | -0,79% | 711,00 |
| 13.09.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 0,26% | 200,00 |
| 12.09.2024 | 38,10 | 38,10 | 37,80 | 38,00 | -0,52% | 690,00 |
| 11.09.2024 | 38,16 | 38,22 | 38,16 | 38,20 | -0,26% | - |
| 10.09.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 0,00% | 339,00 |
| 09.09.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -0,52% | 1.573,00 |
| 06.09.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -0,55% | 54,00 |
| 05.09.2024 | 38,58 | 38,72 | 38,58 | 38,71 | 0,03% | - |
| 04.09.2024 | 38,60 | 39,20 | 38,60 | 38,70 | 0,26% | 2.678,00 |
| 03.09.2024 | 38,10 | 38,60 | 38,10 | 38,60 | 1,85% | 614,00 |
| 02.09.2024 | 38,40 | 38,40 | 37,90 | 37,90 | -1,81% | 1.000,00 |
| 30.08.2024 | 38,10 | 38,60 | 38,10 | 38,60 | 1,86% | 158,00 |
| 29.08.2024 | 37,96 | 37,96 | 37,88 | 37,89 | -0,02% | - |
| 28.08.2024 | 38,20 | 38,20 | 37,90 | 37,90 | -1,30% | 211,00 |
| 27.08.2024 | 38,60 | 38,60 | 38,40 | 38,40 | -0,52% | 1.054,00 |
| 26.08.2024 | 38,60 | 38,60 | 38,40 | 38,60 | 0,52% | 1.342,00 |
| 23.08.2024 | 38,60 | 38,60 | 38,40 | 38,40 | 0,00% | 614,00 |
| 22.08.2024 | 37,90 | 38,60 | 37,90 | 38,40 | 1,59% | 6.230,00 |
| 21.08.2024 | 38,30 | 38,30 | 37,80 | 37,80 | -1,59% | 170,00 |
| 20.08.2024 | 38,42 | 38,42 | 38,37 | 38,41 | 0,04% | - |
| 19.08.2024 | 38,33 | 38,42 | 38,33 | 38,39 | -0,27% | - |
| 16.08.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 0,00% | 520,00 |
| 15.08.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 0,00% | 2,00 |
| 14.08.2024 | 38,20 | 38,50 | 38,20 | 38,50 | 0,64% | 340,00 |
| 13.08.2024 | 38,13 | 38,37 | 38,13 | 38,25 | -0,38% | - |
| 12.08.2024 | 37,80 | 38,40 | 37,80 | 38,40 | 1,59% | 1.186,00 |
| 09.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,26% | 250,00 |
| 08.08.2024 | 37,90 | 37,90 | 37,80 | 37,90 | -0,52% | 1.848,00 |
| 07.08.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 0,53% | 97,00 |
| 06.08.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -0,52% | 100,00 |
| 05.08.2024 | 37,80 | 38,10 | 37,40 | 38,10 | 0,40% | 753,00 |