34,600€
Echtzeit-Aktienkurs Edding AG
Bid:
Ask:
Aktienkurse zur Edding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 35,50 | 37,10 | 35,50 | 36,20 | 0,00% | - |
| 19.06.2025 | 35,50 | 37,10 | 35,50 | 36,20 | 0,00% | - |
| 18.06.2025 | 35,60 | 37,10 | 35,50 | 36,20 | 0,00% | - |
| 17.06.2025 | 36,00 | 37,20 | 35,70 | 36,20 | -0,55% | - |
| 16.06.2025 | 36,10 | 37,20 | 34,80 | 36,40 | -2,93% | 2.520,00 |
| 13.06.2025 | 37,60 | 38,20 | 33,40 | 37,50 | -1,83% | - |
| 12.06.2025 | 36,70 | 38,20 | 36,70 | 38,20 | 0,79% | 4.686,00 |
| 11.06.2025 | 36,80 | 38,20 | 34,80 | 37,90 | 6,76% | - |
| 10.06.2025 | 37,80 | 38,30 | 28,10 | 35,50 | -7,31% | - |
| 09.06.2025 | 37,80 | 38,30 | 37,80 | 38,30 | 0,00% | - |
| 06.06.2025 | 37,80 | 38,30 | 37,80 | 38,30 | 0,00% | - |
| 05.06.2025 | 37,70 | 38,30 | 37,70 | 38,30 | 0,00% | - |
| 04.06.2025 | 37,80 | 38,40 | 37,60 | 38,30 | 0,26% | - |
| 03.06.2025 | 38,50 | 38,50 | 37,80 | 38,20 | -0,26% | - |
| 02.06.2025 | 38,50 | 39,50 | 37,60 | 38,30 | -4,25% | 146,00 |
| 30.05.2025 | 37,90 | 40,00 | 37,50 | 40,00 | 4,44% | - |
| 29.05.2025 | 37,50 | 40,40 | 37,50 | 38,30 | 1,86% | - |
| 28.05.2025 | 37,90 | 37,90 | 37,50 | 37,60 | 0,00% | - |
| 27.05.2025 | 38,00 | 38,00 | 37,50 | 37,60 | 0,27% | - |
| 26.05.2025 | 38,50 | 38,70 | 37,00 | 37,50 | -2,60% | 820,00 |
| 23.05.2025 | 38,50 | 38,50 | 38,40 | 38,50 | 0,00% | 880,00 |
| 22.05.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 0,00% | - |
| 21.05.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 0,00% | - |
| 20.05.2025 | 37,40 | 39,00 | 36,70 | 38,50 | -2,53% | - |
| 19.05.2025 | 36,70 | 39,50 | 36,70 | 39,50 | 5,33% | 560,00 |
| 16.05.2025 | 38,70 | 38,70 | 37,50 | 37,50 | -3,35% | - |
| 15.05.2025 | 37,70 | 38,80 | 36,70 | 38,80 | 2,65% | 2.460,00 |
| 14.05.2025 | 37,70 | 37,80 | 37,70 | 37,80 | 0,80% | - |
| 13.05.2025 | 36,70 | 37,80 | 36,70 | 37,50 | 0,00% | - |
| 12.05.2025 | 36,90 | 37,80 | 36,70 | 37,50 | -0,27% | - |
| 09.05.2025 | 37,20 | 38,90 | 36,70 | 37,60 | -1,57% | 622,00 |
| 08.05.2025 | 36,70 | 38,20 | 35,70 | 38,20 | 4,95% | 1.140,00 |
| 07.05.2025 | 36,60 | 37,30 | 35,70 | 36,40 | 0,00% | 1.300,00 |
| 06.05.2025 | 36,50 | 38,40 | 36,40 | 36,40 | 0,55% | 880,00 |
| 05.05.2025 | 35,30 | 37,20 | 35,30 | 36,20 | 0,56% | - |
| 02.05.2025 | 35,30 | 37,10 | 35,30 | 36,00 | 0,00% | - |
| 30.04.2025 | 37,10 | 37,10 | 36,00 | 36,00 | 0,00% | - |
| 29.04.2025 | 35,20 | 37,10 | 35,20 | 36,00 | 0,84% | - |
| 28.04.2025 | 35,10 | 37,20 | 34,40 | 35,70 | 0,28% | - |
| 25.04.2025 | 35,10 | 37,10 | 35,10 | 35,60 | -0,56% | - |
| 24.04.2025 | 35,10 | 37,90 | 35,10 | 35,80 | 0,56% | - |
| 23.04.2025 | 36,00 | 36,00 | 33,70 | 35,60 | 2,89% | 870,00 |
| 22.04.2025 | 33,30 | 37,80 | 33,30 | 34,60 | -1,14% | 20,00 |
| 17.04.2025 | 37,80 | 38,30 | 35,00 | 35,00 | -7,41% | 130,00 |
| 16.04.2025 | 31,70 | 38,30 | 31,70 | 37,80 | 7,39% | 5,00 |
| 15.04.2025 | 33,20 | 38,40 | 31,70 | 35,20 | 6,02% | 210,00 |
| 14.04.2025 | 34,60 | 37,90 | 33,20 | 33,20 | -6,21% | - |
| 11.04.2025 | 35,10 | 37,90 | 33,40 | 35,40 | 1,14% | - |
| 10.04.2025 | 33,90 | 37,50 | 33,90 | 35,00 | 1,74% | - |
| 09.04.2025 | 38,00 | 38,00 | 34,40 | 34,40 | -9,71% | - |
| 08.04.2025 | 39,90 | 39,90 | 36,00 | 38,10 | -4,75% | - |
| 07.04.2025 | 36,80 | 40,10 | 34,80 | 40,00 | 8,70% | - |
| 04.04.2025 | 35,90 | 38,00 | 35,20 | 36,80 | -2,13% | - |
| 03.04.2025 | 35,80 | 38,00 | 35,70 | 37,60 | 3,30% | - |
| 02.04.2025 | 37,00 | 37,40 | 35,50 | 36,40 | -1,62% | - |
| 01.04.2025 | 37,50 | 38,40 | 35,00 | 37,00 | -2,63% | - |
| 31.03.2025 | 36,40 | 40,80 | 36,40 | 38,00 | 0,00% | - |
| 28.03.2025 | 37,40 | 38,60 | 37,40 | 38,00 | 0,00% | - |
| 27.03.2025 | 37,40 | 38,60 | 36,00 | 38,00 | 0,00% | 140,00 |
| 26.03.2025 | 37,40 | 38,60 | 37,40 | 38,00 | 0,00% | - |
| 25.03.2025 | 37,20 | 38,60 | 36,40 | 38,00 | 0,53% | 1.600,00 |
| 24.03.2025 | 37,20 | 38,50 | 37,20 | 37,80 | 0,00% | - |
| 21.03.2025 | 37,20 | 38,50 | 37,20 | 37,80 | 0,00% | - |
| 20.03.2025 | 38,90 | 38,90 | 36,20 | 37,80 | -5,26% | - |
| 19.03.2025 | 37,20 | 39,90 | 37,20 | 39,90 | 5,56% | - |
| 18.03.2025 | 37,20 | 38,50 | 37,20 | 37,80 | 0,00% | - |
| 17.03.2025 | 37,70 | 38,60 | 36,20 | 37,80 | -1,05% | 40,00 |
| 14.03.2025 | 38,30 | 39,10 | 36,30 | 38,20 | -2,05% | 9.160,00 |
| 13.03.2025 | 38,00 | 39,10 | 38,00 | 39,00 | 0,52% | 162,00 |
| 12.03.2025 | 37,80 | 39,00 | 37,80 | 38,80 | 1,31% | - |
| 11.03.2025 | 38,30 | 38,30 | 37,80 | 38,30 | 0,00% | - |
| 10.03.2025 | 39,60 | 40,30 | 38,30 | 38,30 | -4,96% | - |
| 07.03.2025 | 38,60 | 40,30 | 38,60 | 40,30 | 0,00% | - |
| 06.03.2025 | 39,60 | 40,30 | 39,60 | 40,30 | 0,00% | - |
| 05.03.2025 | 39,60 | 40,30 | 39,60 | 40,30 | 0,00% | - |
| 04.03.2025 | 40,00 | 40,60 | 40,00 | 40,30 | -0,74% | - |
| 03.03.2025 | 41,60 | 42,00 | 40,40 | 40,60 | 0,00% | - |
| 28.02.2025 | 40,40 | 41,60 | 40,40 | 40,60 | 0,50% | 79,00 |
| 27.02.2025 | 40,20 | 40,60 | 40,20 | 40,40 | -0,49% | - |
| 26.02.2025 | 39,20 | 40,60 | 39,20 | 40,60 | 0,00% | - |
| 25.02.2025 | 39,20 | 40,60 | 39,20 | 40,60 | -0,25% | - |
| 24.02.2025 | 41,00 | 41,00 | 40,70 | 40,70 | -0,73% | - |
| 21.02.2025 | 43,00 | 43,00 | 40,50 | 41,00 | -4,65% | 420,00 |
| 20.02.2025 | 42,10 | 43,00 | 41,90 | 43,00 | 2,14% | 465,00 |
| 19.02.2025 | 43,50 | 43,50 | 41,50 | 42,10 | -3,22% | - |
| 18.02.2025 | 42,40 | 43,90 | 41,50 | 43,50 | 2,59% | 2.550,00 |
| 17.02.2025 | 40,20 | 42,90 | 39,20 | 42,40 | 3,41% | - |
| 14.02.2025 | 40,20 | 41,50 | 40,20 | 41,00 | 0,00% | - |
| 13.02.2025 | 39,90 | 41,50 | 39,90 | 41,00 | 0,00% | - |
| 12.02.2025 | 39,60 | 41,50 | 39,60 | 41,00 | 1,74% | - |
| 11.02.2025 | 42,80 | 42,80 | 40,30 | 40,30 | -5,84% | - |
| 10.02.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 07.02.2025 | 41,90 | 42,80 | 41,80 | 42,80 | 0,94% | - |
| 06.02.2025 | 41,40 | 42,40 | 41,40 | 42,40 | 0,47% | - |
| 05.02.2025 | 41,30 | 42,20 | 41,30 | 42,20 | 0,00% | - |
| 04.02.2025 | 41,20 | 42,20 | 41,20 | 42,20 | 0,48% | - |
| 03.02.2025 | 42,90 | 42,90 | 42,00 | 42,00 | 0,00% | 190,00 |
| 31.01.2025 | 41,20 | 42,10 | 41,20 | 42,00 | 0,00% | 2.538,00 |
| 30.01.2025 | 41,20 | 42,10 | 41,20 | 42,00 | 0,00% | - |
| 29.01.2025 | 41,20 | 42,10 | 41,20 | 42,00 | 0,00% | - |