28,839CHF
0,14%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 29,00 | 29,00 | 28,70 | 29,00 | 0,69% | 2.784,00 |
| 05.11.2026 | 28,70 | 28,90 | 28,70 | 28,80 | -0,35% | 1.670,00 |
| 04.11.2026 | 28,40 | 29,00 | 28,40 | 28,90 | 1,76% | 857,00 |
| 03.11.2026 | 28,50 | 28,80 | 28,30 | 28,40 | -1,39% | 1.237,00 |
| 02.11.2026 | 28,60 | 28,80 | 28,50 | 28,80 | 0,00% | 7.468,00 |
| 30.10.2026 | 29,00 | 29,20 | 28,80 | 28,80 | -1,71% | 838,00 |
| 29.10.2026 | 29,00 | 29,30 | 29,00 | 29,30 | -0,34% | 202,00 |
| 28.10.2026 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | 1.091,00 |
| 27.10.2026 | 28,90 | 29,30 | 28,90 | 29,20 | 0,69% | 1.265,00 |
| 26.10.2026 | 29,10 | 29,10 | 28,90 | 29,00 | -0,34% | 1.564,00 |
| 23.10.2026 | 29,50 | 29,50 | 29,10 | 29,10 | -0,68% | 580,00 |
| 22.10.2026 | 29,30 | 29,30 | 29,10 | 29,30 | -0,68% | 86,00 |
| 21.10.2026 | 29,00 | 29,60 | 28,90 | 29,50 | 2,43% | 788,00 |
| 20.10.2026 | 29,10 | 29,10 | 28,80 | 28,80 | -0,69% | 65,00 |
| 19.10.2026 | 29,00 | 29,30 | 29,00 | 29,00 | -1,36% | 1.090,00 |
| 16.10.2026 | 28,90 | 29,40 | 28,90 | 29,40 | 1,03% | 1.557,00 |
| 15.10.2026 | 28,80 | 29,30 | 28,80 | 29,10 | 1,04% | 766,00 |
| 14.10.2026 | 29,20 | 29,20 | 28,70 | 28,80 | -1,37% | 4.965,00 |
| 13.10.2026 | 29,40 | 29,50 | 29,20 | 29,20 | -1,02% | 1.270,00 |
| 12.10.2026 | 30,00 | 30,00 | 29,40 | 29,50 | -1,67% | 1.306,00 |
| 09.10.2026 | 30,00 | 30,00 | 29,70 | 30,00 | 0,33% | 729,00 |
| 08.10.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | 25,00 |
| 07.10.2026 | 30,10 | 30,10 | 29,90 | 29,90 | -0,99% | 188,00 |
| 06.10.2026 | 30,20 | 30,20 | 30,10 | 30,20 | 0,33% | 559,00 |
| 05.10.2026 | 30,00 | 30,30 | 29,90 | 30,10 | 0,00% | 3.664,00 |
| 02.10.2026 | 30,10 | 30,10 | 29,90 | 30,10 | 0,00% | 85,00 |
| 01.10.2026 | 30,30 | 30,50 | 29,70 | 30,10 | -0,99% | 2.569,00 |
| 30.09.2026 | 30,50 | 30,50 | 30,30 | 30,40 | -0,33% | 1.172,00 |
| 29.09.2026 | 29,90 | 30,50 | 29,90 | 30,50 | 2,69% | 1.744,00 |
| 28.09.2026 | 30,10 | 30,10 | 29,70 | 29,70 | -1,00% | 379,00 |
| 25.09.2026 | 29,80 | 30,00 | 29,80 | 30,00 | 0,00% | 821,00 |
| 24.09.2026 | 29,70 | 30,00 | 29,70 | 30,00 | 0,67% | 119,00 |
| 23.09.2026 | 30,00 | 30,00 | 29,80 | 29,80 | -0,67% | 194,00 |
| 22.09.2026 | 30,00 | 30,30 | 29,80 | 30,00 | 0,00% | 3.839,00 |
| 21.09.2026 | 30,10 | 30,10 | 29,70 | 30,00 | -1,64% | 721,00 |
| 18.09.2026 | 30,10 | 30,50 | 29,80 | 30,50 | 0,66% | 2.831,00 |
| 17.09.2026 | 30,30 | 30,50 | 30,30 | 30,30 | -0,66% | 1.122,00 |
| 16.09.2026 | 30,50 | 30,50 | 30,30 | 30,50 | 0,00% | 448,00 |
| 15.09.2026 | 30,70 | 30,90 | 30,40 | 30,50 | -1,29% | 3.549,00 |
| 14.09.2026 | 31,10 | 31,10 | 30,70 | 30,90 | -1,28% | 114,00 |
| 11.09.2026 | 31,30 | 31,30 | 30,80 | 31,30 | 0,64% | 469,00 |
| 10.09.2026 | 31,50 | 31,50 | 31,10 | 31,10 | -1,89% | 91,00 |
| 09.09.2026 | 31,30 | 32,00 | 31,00 | 31,70 | 0,63% | 4.390,00 |
| 08.09.2026 | 30,60 | 31,50 | 30,60 | 31,50 | 2,27% | 397,00 |
| 07.09.2026 | 30,90 | 30,90 | 30,60 | 30,80 | -0,96% | 918,00 |
| 04.09.2026 | 31,40 | 31,50 | 30,90 | 31,10 | -1,27% | 1.697,00 |
| 03.09.2026 | 31,30 | 31,50 | 30,80 | 31,50 | 0,64% | 1.319,00 |
| 02.09.2026 | 31,00 | 31,70 | 30,90 | 31,30 | 1,62% | 6.502,00 |
| 01.09.2026 | 30,80 | 31,00 | 30,80 | 30,80 | -0,65% | 490,00 |
| 31.08.2026 | 30,80 | 31,20 | 30,80 | 31,00 | 0,65% | 1.540,00 |
| 28.08.2026 | 31,10 | 31,20 | 30,80 | 30,80 | -0,32% | 1.485,00 |
| 27.08.2026 | 31,10 | 31,20 | 30,90 | 30,90 | -0,64% | 1.181,00 |
| 26.08.2026 | 30,50 | 31,10 | 30,50 | 31,10 | 1,63% | 6.707,00 |
| 25.08.2026 | 30,10 | 30,70 | 30,10 | 30,60 | 1,66% | 3.489,00 |
| 24.08.2026 | 30,20 | 30,20 | 30,00 | 30,10 | 0,33% | 2.673,00 |
| 21.08.2026 | 30,50 | 30,50 | 29,60 | 30,00 | -0,99% | 1.343,00 |
| 20.08.2026 | 30,10 | 30,30 | 30,00 | 30,30 | 0,00% | 2.054,00 |
| 19.08.2026 | 30,00 | 30,40 | 30,00 | 30,30 | 1,00% | 1.210,00 |
| 18.08.2026 | 30,00 | 30,40 | 30,00 | 30,00 | -0,66% | 811,00 |
| 17.08.2026 | 30,60 | 30,70 | 30,20 | 30,20 | -0,66% | 1.556,00 |
| 14.08.2026 | 30,70 | 30,70 | 30,40 | 30,40 | -0,98% | 488,00 |
| 13.08.2026 | 30,40 | 30,70 | 30,20 | 30,70 | 0,99% | 1.766,00 |
| 12.08.2026 | 30,60 | 30,60 | 30,30 | 30,40 | -0,65% | 636,00 |
| 11.08.2026 | 30,40 | 30,60 | 30,40 | 30,60 | 1,32% | 2.636,00 |
| 10.08.2026 | 30,20 | 30,60 | 30,20 | 30,20 | -0,66% | 3.661,00 |
| 07.08.2026 | 30,90 | 31,00 | 30,40 | 30,40 | -1,30% | 2.954,00 |
| 06.08.2026 | 31,20 | 31,30 | 30,70 | 30,80 | -1,91% | 1.257,00 |
| 05.08.2026 | 31,20 | 31,40 | 31,20 | 31,40 | 0,00% | 139,00 |
| 04.08.2026 | 31,10 | 31,40 | 31,10 | 31,40 | 0,96% | 264,00 |
| 03.08.2026 | 31,40 | 31,40 | 30,90 | 31,10 | -0,32% | 617,00 |
| 31.07.2026 | 31,20 | 31,40 | 30,70 | 31,20 | 0,65% | 1.155,00 |
| 30.07.2026 | 31,10 | 31,40 | 31,00 | 31,00 | 0,32% | 1.446,00 |
| 29.07.2026 | 31,00 | 31,00 | 30,70 | 30,90 | -0,96% | 1.174,00 |
| 28.07.2026 | 31,70 | 31,70 | 30,70 | 31,20 | -2,19% | 1.720,00 |
| 27.07.2026 | 31,90 | 32,00 | 31,50 | 31,90 | 0,63% | 383,00 |
| 24.07.2026 | 32,00 | 32,00 | 31,30 | 31,70 | -1,55% | 5.815,00 |
| 23.07.2026 | 32,00 | 32,20 | 32,00 | 32,20 | 0,63% | 1.122,00 |
| 22.07.2026 | 32,10 | 32,50 | 32,00 | 32,00 | -0,31% | 1.673,00 |
| 21.07.2026 | 32,50 | 32,50 | 32,00 | 32,10 | -0,62% | 976,00 |
| 20.07.2026 | 30,30 | 32,80 | 30,30 | 32,30 | 4,53% | 12.199,00 |
| 17.07.2026 | 30,50 | 30,90 | 30,50 | 30,90 | 1,31% | 296,00 |
| 16.07.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -0,65% | 219,00 |
| 15.07.2026 | 30,70 | 30,90 | 30,50 | 30,70 | -0,32% | 1.132,00 |
| 14.07.2026 | 30,40 | 31,20 | 30,30 | 30,80 | 0,98% | 822,00 |
| 13.07.2026 | 30,40 | 31,00 | 30,20 | 30,50 | -1,61% | 4.844,00 |
| 10.07.2026 | 31,60 | 31,60 | 30,80 | 31,00 | -1,27% | 2.567,00 |
| 09.07.2026 | 31,30 | 31,70 | 31,30 | 31,40 | 0,96% | 1.006,00 |
| 08.07.2026 | 31,20 | 31,70 | 31,10 | 31,10 | -0,96% | 1.833,00 |
| 07.07.2026 | 31,10 | 31,40 | 31,00 | 31,40 | 0,32% | 1.600,00 |
| 06.07.2026 | 31,50 | 31,70 | 31,10 | 31,30 | -0,63% | 988,00 |
| 03.07.2026 | 31,80 | 31,90 | 30,50 | 31,50 | -0,32% | 3.011,00 |
| 02.07.2026 | 31,00 | 31,60 | 31,00 | 31,60 | 1,94% | 764,00 |
| 01.07.2026 | 31,00 | 31,00 | 30,80 | 31,00 | 0,65% | 186,00 |
| 30.06.2026 | 30,90 | 31,00 | 30,80 | 30,80 | -0,32% | 2.533,00 |
| 29.06.2026 | 31,00 | 31,20 | 30,80 | 30,90 | 0,00% | 4.941,00 |
| 26.06.2026 | 31,00 | 31,30 | 30,80 | 30,90 | 0,32% | 60.926,00 |
| 25.06.2026 | 31,50 | 31,70 | 30,80 | 30,80 | -2,22% | 7.983,00 |
| 24.06.2026 | 31,10 | 31,90 | 31,10 | 31,50 | 1,61% | 1.497,00 |
| 23.06.2026 | 32,20 | 32,20 | 31,00 | 31,00 | -3,73% | 1.272,00 |
| 22.06.2026 | 32,40 | 32,40 | 32,20 | 32,20 | 0,00% | 146,00 |