39,000€
2,63%
Echtzeit-Aktienkurs Edding AG
Bid:
Ask:
Aktienkurse zur Edding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 01.12.2025 | 38,80 | 38,80 | 38,00 | 38,00 | -1,55% | - |
| 28.11.2025 | 38,80 | 39,40 | 38,60 | 38,60 | 1,58% | 72,00 |
| 27.11.2025 | 38,70 | 38,80 | 38,00 | 38,00 | 0,00% | - |
| 26.11.2025 | 38,70 | 38,80 | 38,00 | 38,00 | 0,53% | - |
| 24.11.2025 | 39,70 | 39,70 | 37,80 | 37,80 | 0,00% | - |
| 21.11.2025 | 39,70 | 39,70 | 37,80 | 37,80 | 0,00% | - |
| 20.11.2025 | 39,70 | 39,70 | 37,80 | 37,80 | -6,20% | - |
| 19.11.2025 | 39,80 | 40,30 | 39,80 | 40,30 | -3,13% | 30,00 |
| 18.11.2025 | 39,80 | 41,60 | 39,80 | 41,60 | 4,00% | - |
| 17.11.2025 | 40,00 | 40,50 | 40,00 | 40,00 | 5,26% | - |
| 14.11.2025 | 38,50 | 38,80 | 38,00 | 38,00 | 0,00% | - |
| 13.11.2025 | 38,80 | 39,00 | 38,00 | 38,00 | -3,06% | - |
| 12.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 3,43% | - |
| 11.11.2025 | 37,70 | 37,90 | 37,70 | 37,90 | 4,12% | - |
| 10.11.2025 | 37,70 | 38,20 | 36,40 | 36,40 | -3,45% | - |
| 07.11.2025 | 37,60 | 37,70 | 37,60 | 37,70 | 0,80% | - |
| 06.11.2025 | 36,50 | 37,60 | 36,50 | 37,40 | 3,03% | 60,00 |
| 05.11.2025 | 36,30 | 37,20 | 36,30 | 36,30 | 0,00% | - |
| 04.11.2025 | 36,20 | 36,30 | 36,20 | 36,30 | 0,28% | 378,00 |
| 03.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 31.10.2025 | 35,30 | 36,20 | 35,30 | 36,20 | 6,47% | - |
| 30.10.2025 | 34,50 | 35,30 | 34,00 | 34,00 | 1,80% | - |
| 29.10.2025 | 34,50 | 34,50 | 33,40 | 33,40 | -3,19% | - |
| 28.10.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 3,29% | - |
| 27.10.2025 | 34,50 | 34,50 | 33,40 | 33,40 | -3,19% | - |
| 24.10.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 3,29% | - |
| 23.10.2025 | 34,50 | 34,50 | 33,40 | 33,40 | -3,19% | - |
| 22.10.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | - |
| 21.10.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 3,29% | - |
| 20.10.2025 | 35,00 | 35,00 | 33,40 | 33,40 | -4,02% | - |
| 17.10.2025 | 35,00 | 35,00 | 34,80 | 34,80 | 4,19% | - |
| 16.10.2025 | 35,00 | 35,00 | 33,00 | 33,40 | 0,00% | 2.970,00 |
| 15.10.2025 | 35,00 | 35,10 | 33,40 | 33,40 | -4,02% | - |
| 14.10.2025 | 35,60 | 35,60 | 33,70 | 34,80 | 1,16% | 4.510,00 |
| 13.10.2025 | 35,60 | 35,60 | 34,40 | 34,40 | 0,00% | - |
| 10.10.2025 | 35,60 | 35,60 | 34,40 | 34,40 | -3,37% | - |
| 09.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 3,49% | - |
| 08.10.2025 | 35,60 | 35,60 | 34,40 | 34,40 | -1,15% | 24,00 |
| 06.10.2025 | 35,90 | 35,90 | 34,80 | 34,80 | 0,00% | - |
| 02.10.2025 | 35,90 | 35,90 | 34,80 | 34,80 | -3,33% | - |
| 01.10.2025 | 36,10 | 37,20 | 35,80 | 36,00 | 2,56% | 100,00 |
| 30.09.2025 | 34,50 | 35,10 | 34,50 | 35,10 | 6,36% | - |
| 29.09.2025 | 34,40 | 34,50 | 33,00 | 33,00 | -3,51% | 4.032,00 |
| 26.09.2025 | 34,40 | 34,40 | 34,20 | 34,20 | -7,07% | - |
| 24.09.2025 | 35,00 | 36,80 | 34,20 | 36,80 | 5,75% | 50,00 |
| 23.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 6,10% | - |
| 22.09.2025 | 34,80 | 34,80 | 32,80 | 32,80 | -4,09% | - |
| 19.09.2025 | 34,80 | 34,80 | 34,20 | 34,20 | 4,27% | - |
| 18.09.2025 | 35,80 | 35,80 | 32,80 | 32,80 | 0,00% | - |
| 17.09.2025 | 35,50 | 35,80 | 32,80 | 32,80 | 1,86% | - |
| 16.09.2025 | 32,30 | 34,60 | 32,20 | 32,20 | 0,00% | 440,00 |
| 15.09.2025 | 33,10 | 34,10 | 32,20 | 32,20 | -2,42% | - |
| 12.09.2025 | 33,50 | 34,50 | 33,00 | 33,00 | -2,94% | - |
| 10.09.2025 | 33,30 | 34,10 | 33,10 | 34,00 | 6,25% | - |
| 09.09.2025 | 34,10 | 35,70 | 32,00 | 32,00 | -3,61% | - |
| 05.09.2025 | 35,00 | 35,00 | 30,30 | 33,20 | -5,14% | - |
| 04.09.2025 | 36,00 | 36,00 | 26,25 | 35,00 | -1,69% | - |
| 03.09.2025 | 35,00 | 35,60 | 25,80 | 35,60 | 1,71% | 30,00 |
| 02.09.2025 | 35,00 | 36,40 | 35,00 | 35,00 | -3,85% | - |
| 01.09.2025 | 35,20 | 36,60 | 26,40 | 36,40 | 1,68% | - |
| 29.08.2025 | 35,30 | 42,20 | 35,20 | 35,80 | -0,83% | 700,00 |
| 28.08.2025 | 35,40 | 36,10 | 34,80 | 36,10 | 1,69% | 2.890,00 |
| 27.08.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 0,00% | 2,00 |
| 26.08.2025 | 36,50 | 36,50 | 35,50 | 35,50 | -2,74% | - |
| 25.08.2025 | 36,30 | 37,30 | 36,00 | 36,50 | 0,55% | 1.619,00 |
| 22.08.2025 | 35,70 | 36,30 | 35,70 | 36,30 | 1,68% | 48,00 |
| 21.08.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 0,00% | - |
| 20.08.2025 | 36,00 | 36,00 | 35,60 | 35,70 | -0,83% | - |
| 19.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 5.460,00 |
| 18.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 1.440,00 |
| 15.08.2025 | 35,30 | 36,20 | 35,30 | 36,00 | 0,00% | - |
| 14.08.2025 | 34,50 | 36,00 | 34,50 | 36,00 | 2,56% | 190,00 |
| 13.08.2025 | 34,50 | 35,10 | 34,50 | 35,10 | 0,00% | - |
| 12.08.2025 | 35,30 | 35,50 | 34,40 | 35,10 | 0,29% | - |
| 11.08.2025 | 35,30 | 35,60 | 35,00 | 35,00 | 0,29% | - |
| 08.08.2025 | 35,80 | 36,10 | 34,90 | 34,90 | -3,32% | 11.220,00 |
| 07.08.2025 | 36,10 | 36,40 | 36,10 | 36,10 | -0,82% | - |
| 06.08.2025 | 36,10 | 36,40 | 36,10 | 36,40 | 0,00% | - |
| 05.08.2025 | 35,80 | 36,40 | 35,80 | 36,40 | 0,00% | - |
| 04.08.2025 | 35,50 | 36,40 | 35,50 | 36,40 | 0,55% | - |
| 01.08.2025 | 35,40 | 36,20 | 35,40 | 36,20 | 0,56% | - |
| 31.07.2025 | 35,40 | 36,50 | 35,40 | 36,00 | -1,37% | 663,00 |
| 30.07.2025 | 35,70 | 36,50 | 35,70 | 36,50 | 0,00% | - |
| 29.07.2025 | 35,30 | 36,50 | 35,30 | 36,50 | 1,39% | 330,00 |
| 28.07.2025 | 36,00 | 36,10 | 35,30 | 36,00 | -0,28% | - |
| 25.07.2025 | 35,60 | 36,80 | 35,30 | 36,10 | 0,28% | - |
| 24.07.2025 | 36,80 | 36,80 | 34,70 | 36,00 | -0,28% | - |
| 23.07.2025 | 35,20 | 37,00 | 35,20 | 36,10 | 2,56% | - |
| 22.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 21.07.2025 | 35,10 | 35,20 | 35,10 | 35,20 | 0,28% | - |
| 18.07.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,00% | - |
| 17.07.2025 | 35,00 | 35,10 | 35,00 | 35,10 | -5,65% | - |
| 16.07.2025 | 35,10 | 37,30 | 35,00 | 37,20 | 4,20% | 71,00 |
| 15.07.2025 | 35,10 | 36,00 | 35,10 | 35,70 | -0,28% | - |
| 14.07.2025 | 36,00 | 36,00 | 34,20 | 35,80 | -0,56% | - |
| 11.07.2025 | 35,50 | 36,00 | 35,00 | 36,00 | 0,84% | - |
| 10.07.2025 | 35,60 | 36,50 | 34,90 | 35,70 | 0,28% | - |
| 09.07.2025 | 35,70 | 36,60 | 35,60 | 35,60 | -3,78% | 3.680,00 |
| 08.07.2025 | 38,00 | 38,10 | 35,30 | 37,00 | -2,89% | - |