32,649CHF
-1,36%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 31,84 | 32,65 | 31,84 | 32,65 | -1,37% | - |
| 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 |
| 14.01.2025 | 35,10 | 35,50 | 35,00 | 35,10 | 0,00% | 1.903,00 |
| 13.01.2025 | 35,00 | 35,40 | 35,00 | 35,10 | 0,86% | 3.140,00 |
| 10.01.2025 | 34,40 | 35,00 | 34,00 | 34,80 | 0,29% | 1.024,00 |
| 09.01.2025 | 32,80 | 34,70 | 32,80 | 34,70 | 6,12% | 883,00 |
| 08.01.2025 | 33,80 | 33,80 | 32,70 | 32,70 | -2,68% | 924,00 |
| 07.01.2025 | 34,20 | 34,20 | 33,60 | 33,60 | -1,75% | 918,00 |
| 06.01.2025 | 33,50 | 34,20 | 33,50 | 34,20 | 2,70% | 515,00 |
| 03.01.2025 | 34,90 | 35,00 | 33,30 | 33,30 | -3,83% | 1.306,00 |
| 02.01.2025 | 34,60 | 34,67 | 34,49 | 34,63 | -0,21% | - |
| 30.12.2024 | 34,00 | 34,70 | 33,70 | 34,70 | 2,06% | 719,00 |
| 27.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,45% | 292,00 |
| 23.12.2024 | 33,60 | 34,70 | 33,60 | 34,50 | 3,29% | 934,00 |
| 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 |