40,600€
1,50%
Echtzeit-Aktienkurs Edding AG
Bid:
Ask:
Aktienkurse zur Edding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 40,00 | 40,70 | 39,80 | 40,00 | 0,00% | - |
| 04.07.2024 | 39,80 | 40,00 | 39,80 | 40,00 | 0,50% | 25,00 |
| 03.07.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 02.07.2024 | 39,90 | 40,00 | 39,80 | 39,80 | -0,25% | - |
| 01.07.2024 | 39,80 | 39,90 | 39,80 | 39,90 | 0,00% | - |
| 28.06.2024 | 39,80 | 39,90 | 39,80 | 39,90 | 0,00% | 25,00 |
| 27.06.2024 | 39,80 | 39,90 | 39,80 | 39,90 | 0,25% | - |
| 26.06.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 25.06.2024 | 40,40 | 40,40 | 39,80 | 39,80 | -1,49% | - |
| 24.06.2024 | 40,80 | 40,80 | 40,40 | 40,40 | 0,50% | - |
| 21.06.2024 | 40,50 | 40,80 | 38,60 | 40,20 | -3,60% | - |
| 20.06.2024 | 39,10 | 41,70 | 39,10 | 41,70 | -1,42% | 160,00 |
| 19.06.2024 | 42,80 | 42,80 | 42,30 | 42,30 | -1,17% | - |
| 18.06.2024 | 42,40 | 42,80 | 42,30 | 42,80 | 0,94% | - |
| 17.06.2024 | 42,10 | 43,60 | 40,30 | 42,40 | 0,71% | 540,00 |
| 14.06.2024 | 42,40 | 45,80 | 40,20 | 42,10 | -0,47% | 618,00 |
| 13.06.2024 | 41,20 | 42,30 | 40,00 | 42,30 | 3,68% | - |
| 12.06.2024 | 41,40 | 41,40 | 39,80 | 40,80 | 2,00% | 8,00 |
| 11.06.2024 | 38,90 | 40,00 | 38,80 | 40,00 | 2,83% | 100,00 |
| 10.06.2024 | 39,30 | 39,90 | 38,90 | 38,90 | -1,02% | - |
| 07.06.2024 | 40,60 | 40,70 | 39,20 | 39,30 | 0,26% | - |
| 06.06.2024 | 41,60 | 41,60 | 39,00 | 39,20 | -5,54% | - |
| 05.06.2024 | 39,00 | 41,50 | 38,70 | 41,50 | 6,41% | 800,00 |
| 04.06.2024 | 38,90 | 41,00 | 38,90 | 39,00 | 0,52% | - |
| 03.06.2024 | 35,10 | 38,90 | 33,30 | 38,80 | 8,99% | - |
| 31.05.2024 | 35,10 | 38,30 | 33,30 | 35,60 | -0,84% | 200,00 |
| 30.05.2024 | 35,10 | 35,90 | 33,30 | 35,90 | 0,00% | - |
| 29.05.2024 | 37,40 | 37,40 | 34,60 | 35,90 | -2,71% | - |
| 28.05.2024 | 34,80 | 36,90 | 32,00 | 36,90 | 10,15% | - |
| 27.05.2024 | 34,70 | 35,10 | 32,00 | 33,50 | -5,63% | 330,00 |
| 24.05.2024 | 34,70 | 35,50 | 32,00 | 35,50 | 6,29% | - |
| 23.05.2024 | 33,70 | 33,70 | 32,00 | 33,40 | -8,24% | - |
| 22.05.2024 | 33,70 | 36,40 | 32,00 | 36,40 | 12,00% | - |
| 21.05.2024 | 33,70 | 33,70 | 32,50 | 32,50 | 0,00% | - |
| 20.05.2024 | 33,30 | 33,30 | 31,20 | 32,50 | -1,22% | - |
| 17.05.2024 | 33,20 | 33,60 | 32,40 | 32,90 | 2,49% | - |
| 16.05.2024 | 33,30 | 33,30 | 32,10 | 32,10 | -1,23% | - |
| 15.05.2024 | 33,30 | 33,30 | 31,20 | 32,50 | -4,69% | - |
| 14.05.2024 | 33,20 | 34,10 | 32,10 | 34,10 | 4,60% | - |
| 13.05.2024 | 33,10 | 33,50 | 31,20 | 32,60 | -2,69% | - |
| 10.05.2024 | 33,10 | 33,50 | 31,90 | 33,50 | 5,02% | - |
| 09.05.2024 | 33,20 | 33,20 | 31,90 | 31,90 | -0,31% | - |
| 08.05.2024 | 34,70 | 34,70 | 32,00 | 32,00 | -7,78% | 522,00 |
| 07.05.2024 | 34,70 | 34,70 | 34,50 | 34,70 | -0,86% | - |
| 06.05.2024 | 33,50 | 35,00 | 32,10 | 35,00 | 0,29% | 15,00 |
| 03.05.2024 | 37,40 | 37,40 | 34,90 | 34,90 | -6,68% | 75,00 |
| 02.05.2024 | 38,10 | 38,10 | 37,30 | 37,40 | -1,84% | - |
| 30.04.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 0,00% | - |
| 29.04.2024 | 37,70 | 38,10 | 37,70 | 38,10 | 1,06% | 2.160,00 |
| 26.04.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 1,34% | - |
| 25.04.2024 | 38,50 | 38,50 | 37,20 | 37,20 | -2,87% | 625,00 |
| 24.04.2024 | 38,80 | 38,80 | 38,00 | 38,30 | 0,00% | - |
| 23.04.2024 | 38,90 | 38,90 | 38,30 | 38,30 | 0,00% | - |
| 22.04.2024 | 38,30 | 38,70 | 35,80 | 38,30 | 1,86% | 425,00 |
| 19.04.2024 | 38,80 | 38,80 | 37,60 | 37,60 | -2,59% | - |
| 18.04.2024 | 38,10 | 40,60 | 37,60 | 38,60 | -2,53% | - |
| 17.04.2024 | 38,10 | 39,60 | 37,60 | 39,60 | 4,76% | - |
| 16.04.2024 | 38,10 | 38,10 | 37,60 | 37,80 | 0,53% | 1.900,00 |
| 15.04.2024 | 38,10 | 38,10 | 37,60 | 37,60 | 0,00% | 1.638,00 |
| 12.04.2024 | 38,20 | 38,20 | 37,60 | 37,60 | 2,17% | - |
| 11.04.2024 | 38,10 | 38,20 | 36,80 | 36,80 | -1,87% | - |
| 10.04.2024 | 37,80 | 37,80 | 36,50 | 37,50 | -0,27% | - |
| 09.04.2024 | 37,70 | 37,70 | 36,70 | 37,60 | 0,80% | 195,00 |
| 08.04.2024 | 42,80 | 42,80 | 37,30 | 37,30 | -11,82% | - |
| 05.04.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 0,00% | - |
| 04.04.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 14,95% | - |
| 03.04.2024 | 37,70 | 37,70 | 36,70 | 36,80 | 0,00% | 714,00 |
| 02.04.2024 | 37,70 | 37,70 | 36,70 | 36,80 | -2,13% | - |
| 28.03.2024 | 37,70 | 37,70 | 36,70 | 37,60 | 2,17% | - |
| 27.03.2024 | 37,90 | 37,90 | 35,90 | 36,80 | -1,08% | - |
| 26.03.2024 | 37,90 | 37,90 | 37,20 | 37,20 | 0,27% | - |
| 25.03.2024 | 37,80 | 37,80 | 37,00 | 37,10 | 0,27% | - |
| 22.03.2024 | 37,80 | 37,80 | 37,00 | 37,00 | 0,00% | - |
| 21.03.2024 | 37,80 | 37,80 | 37,00 | 37,00 | 0,00% | 82,00 |
| 20.03.2024 | 37,80 | 37,80 | 37,00 | 37,00 | 0,54% | - |
| 19.03.2024 | 37,70 | 37,80 | 36,80 | 36,80 | 0,27% | 264,00 |
| 18.03.2024 | 37,70 | 37,70 | 36,70 | 36,70 | 0,00% | - |
| 15.03.2024 | 37,70 | 37,70 | 36,70 | 36,70 | 0,00% | - |
| 14.03.2024 | 37,90 | 37,90 | 34,50 | 36,70 | -1,34% | 172,00 |
| 13.03.2024 | 37,90 | 37,90 | 37,20 | 37,20 | -1,06% | 230,00 |
| 12.03.2024 | 36,60 | 37,60 | 36,60 | 37,60 | -2,34% | 2.400,00 |
| 11.03.2024 | 38,30 | 38,50 | 37,60 | 38,50 | 2,39% | - |
| 08.03.2024 | 38,30 | 38,30 | 37,60 | 37,60 | 0,00% | - |
| 07.03.2024 | 38,30 | 39,10 | 37,00 | 37,60 | -1,57% | - |
| 06.03.2024 | 38,40 | 38,60 | 38,20 | 38,20 | -1,04% | 2.700,00 |
| 05.03.2024 | 38,30 | 38,60 | 38,20 | 38,60 | 2,39% | 1.625,00 |
| 04.03.2024 | 38,20 | 38,20 | 37,60 | 37,70 | -0,26% | - |
| 01.03.2024 | 37,60 | 37,80 | 37,40 | 37,80 | -0,53% | - |
| 29.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 28.02.2024 | 38,30 | 38,30 | 38,00 | 38,00 | -0,26% | - |
| 27.02.2024 | 38,40 | 38,70 | 38,10 | 38,10 | 0,53% | 400,00 |
| 26.02.2024 | 39,60 | 39,60 | 37,80 | 37,90 | -0,79% | - |
| 23.02.2024 | 39,20 | 39,20 | 37,20 | 38,20 | 1,06% | 7.500,00 |
| 22.02.2024 | 39,00 | 39,00 | 37,60 | 37,80 | 0,00% | - |
| 21.02.2024 | 37,80 | 37,80 | 36,40 | 37,80 | 2,16% | 1.715,00 |
| 20.02.2024 | 43,80 | 43,80 | 35,00 | 37,00 | -18,32% | 47,00 |
| 19.02.2024 | 43,80 | 45,30 | 43,80 | 45,30 | 0,00% | - |
| 16.02.2024 | 42,60 | 45,30 | 42,60 | 45,30 | 6,34% | - |
| 15.02.2024 | 42,60 | 43,50 | 42,60 | 42,60 | -2,29% | - |
| 14.02.2024 | 41,40 | 43,80 | 41,40 | 43,60 | -3,11% | - |