30,489CHF
-0,69%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 32,00 | 32,20 | 32,00 | 32,20 | 1,26% | 929,00 |
| 18.06.2026 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | 77,00 |
| 17.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,31% | 279,00 |
| 16.06.2026 | 32,30 | 32,50 | 32,10 | 32,10 | -1,23% | 523,00 |
| 15.06.2026 | 32,20 | 32,50 | 32,20 | 32,50 | 0,62% | 1.003,00 |
| 12.06.2026 | 32,20 | 32,50 | 32,00 | 32,30 | -0,31% | 887,00 |
| 11.06.2026 | 32,00 | 32,50 | 32,00 | 32,40 | -0,31% | 603,00 |
| 10.06.2026 | 32,30 | 32,50 | 32,20 | 32,50 | 0,00% | 184,00 |
| 09.06.2026 | 32,30 | 32,80 | 32,30 | 32,50 | 0,00% | 1.689,00 |
| 08.06.2026 | 32,30 | 32,50 | 32,20 | 32,50 | 0,00% | 367,00 |
| 05.06.2026 | 32,70 | 32,70 | 32,30 | 32,50 | 0,00% | 114,00 |
| 04.06.2026 | 32,20 | 32,80 | 32,20 | 32,50 | 0,93% | 1.004,00 |
| 03.06.2026 | 31,80 | 32,20 | 31,80 | 32,20 | 0,63% | 425,00 |
| 02.06.2026 | 32,10 | 32,30 | 32,00 | 32,00 | -0,31% | 864,00 |
| 01.06.2026 | 32,50 | 32,50 | 32,00 | 32,10 | -0,93% | 4.902,00 |
| 29.05.2026 | 32,60 | 32,60 | 32,40 | 32,40 | -0,61% | 378,00 |
| 28.05.2026 | 32,40 | 32,60 | 32,30 | 32,60 | 0,31% | 192,00 |
| 27.05.2026 | 32,80 | 32,80 | 32,50 | 32,50 | -1,22% | 3.891,00 |
| 26.05.2026 | 32,80 | 33,00 | 32,70 | 32,90 | -0,30% | 970,00 |
| 22.05.2026 | 32,80 | 33,00 | 32,80 | 33,00 | 0,00% | 561,00 |
| 21.05.2026 | 32,70 | 33,00 | 32,60 | 33,00 | 0,30% | 4.330,00 |
| 20.05.2026 | 32,80 | 33,00 | 32,60 | 32,90 | 0,30% | 1.245,00 |
| 19.05.2026 | 33,20 | 33,20 | 32,80 | 32,80 | -0,91% | 283,00 |
| 18.05.2026 | 32,80 | 33,10 | 32,60 | 33,10 | 0,91% | 4.499,00 |
| 15.05.2026 | 32,70 | 33,00 | 32,50 | 32,80 | -0,30% | 3.645,00 |
| 13.05.2026 | 32,80 | 32,90 | 32,80 | 32,90 | -0,30% | 3.478,00 |
| 12.05.2026 | 32,70 | 33,00 | 32,60 | 33,00 | 0,30% | 1.516,00 |
| 11.05.2026 | 33,20 | 33,30 | 32,80 | 32,90 | -0,90% | 391,00 |
| 08.05.2026 | 33,00 | 33,30 | 32,80 | 33,20 | 0,00% | 1.475,00 |
| 07.05.2026 | 33,40 | 33,40 | 33,00 | 33,20 | -0,60% | 2.029,00 |
| 06.05.2026 | 33,40 | 33,40 | 33,20 | 33,40 | 0,00% | 1.211,00 |
| 05.05.2026 | 33,50 | 33,50 | 33,00 | 33,40 | -0,30% | 2.564,00 |
| 04.05.2026 | 33,50 | 33,70 | 33,00 | 33,50 | 0,00% | 3.469,00 |
| 30.04.2026 | 32,80 | 33,50 | 32,80 | 33,50 | 0,00% | 2.080,00 |
| 29.04.2026 | 33,20 | 33,70 | 32,60 | 33,50 | 1,52% | 9.455,00 |
| 28.04.2026 | 33,20 | 33,20 | 33,00 | 33,00 | 0,00% | 521,00 |
| 27.04.2026 | 33,20 | 33,20 | 33,00 | 33,00 | -0,30% | 2.330,00 |
| 24.04.2026 | 33,20 | 33,20 | 33,10 | 33,10 | 0,30% | 1.126,00 |
| 23.04.2026 | 33,00 | 33,20 | 33,00 | 33,00 | -0,60% | 346,00 |
| 22.04.2026 | 33,00 | 33,20 | 33,00 | 33,20 | 0,00% | 1.118,00 |
| 21.04.2026 | 33,00 | 33,20 | 33,00 | 33,20 | 0,61% | 1.993,00 |
| 20.04.2026 | 33,00 | 33,20 | 32,60 | 33,00 | 0,61% | 694,00 |
| 17.04.2026 | 33,00 | 33,20 | 32,80 | 32,80 | -1,20% | 6.705,00 |
| 16.04.2026 | 33,20 | 33,40 | 33,00 | 33,20 | 0,00% | 1.494,00 |
| 15.04.2026 | 32,90 | 33,20 | 32,90 | 33,20 | 1,53% | 511,00 |
| 14.04.2026 | 32,60 | 33,00 | 32,50 | 32,70 | -0,30% | 2.010,00 |
| 13.04.2026 | 33,00 | 33,40 | 32,70 | 32,80 | -0,61% | 6.020,00 |
| 10.04.2026 | 33,20 | 33,30 | 33,00 | 33,00 | 0,00% | 169,00 |
| 09.04.2026 | 33,30 | 33,30 | 33,00 | 33,00 | -0,90% | 100,00 |
| 08.04.2026 | 33,00 | 33,30 | 32,80 | 33,30 | 1,52% | 1.002,00 |
| 07.04.2026 | 32,70 | 33,10 | 32,70 | 32,80 | 0,31% | 356,00 |
| 02.04.2026 | 32,40 | 32,80 | 32,40 | 32,70 | 0,62% | 467,00 |
| 01.04.2026 | 32,60 | 33,00 | 32,40 | 32,50 | 0,31% | 1.099,00 |
| 31.03.2026 | 32,50 | 32,60 | 32,40 | 32,40 | 0,00% | 1.123,00 |
| 30.03.2026 | 32,20 | 32,40 | 32,00 | 32,40 | -0,31% | 1.005,00 |
| 27.03.2026 | 32,30 | 32,50 | 32,30 | 32,50 | 1,25% | 304,00 |
| 26.03.2026 | 32,40 | 32,50 | 31,90 | 32,10 | -0,31% | 1.265,00 |
| 25.03.2026 | 32,80 | 32,80 | 32,20 | 32,20 | -1,23% | 481,00 |
| 24.03.2026 | 32,30 | 32,60 | 32,00 | 32,60 | 0,31% | 1.419,00 |
| 23.03.2026 | 31,90 | 32,60 | 31,90 | 32,50 | 1,88% | 7.344,00 |