33,200€
0,61%
Echtzeit-Aktienkurs Edding AG
Bid:
Ask:
Aktienkurse zur Edding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 33,60 | 33,60 | 33,20 | 33,20 | -1,19% | 12,00 |
| 23.04.2026 | 33,60 | 33,60 | 33,50 | 33,60 | 0,00% | - |
| 22.04.2026 | 33,80 | 33,80 | 33,20 | 33,60 | 0,30% | - |
| 21.04.2026 | 33,80 | 34,00 | 33,50 | 33,50 | -0,89% | - |
| 20.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,90% | - |
| 17.04.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 16.04.2026 | 33,50 | 33,80 | 33,30 | 33,50 | 0,00% | - |
| 15.04.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 14.04.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 13.04.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 1,82% | - |
| 10.04.2026 | 32,90 | 32,90 | 32,90 | 32,90 | -1,50% | - |
| 08.04.2026 | 33,20 | 33,40 | 32,40 | 33,40 | 5,03% | 200,00 |
| 07.04.2026 | 33,20 | 34,40 | 31,80 | 31,80 | -4,22% | 1.550,00 |
| 02.04.2026 | 33,30 | 33,30 | 33,20 | 33,20 | -0,30% | 250,00 |
| 01.04.2026 | 33,40 | 33,40 | 33,30 | 33,30 | -0,30% | - |
| 31.03.2026 | 32,80 | 34,40 | 32,80 | 33,40 | 1,83% | 13.167,00 |
| 30.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 7.650,00 |
| 27.03.2026 | 35,40 | 35,40 | 32,80 | 32,80 | -7,34% | 1.052,00 |
| 26.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 25.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 1.080,00 |
| 24.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 23.03.2026 | 35,70 | 35,70 | 35,40 | 35,40 | -0,84% | - |
| 20.03.2026 | 36,00 | 36,00 | 35,40 | 35,70 | 0,85% | - |
| 18.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 17.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 1.672,00 |
| 16.03.2026 | 34,30 | 35,80 | 34,30 | 35,40 | 3,21% | 200,00 |
| 13.03.2026 | 35,90 | 35,90 | 34,30 | 34,30 | -4,46% | 286,00 |
| 12.03.2026 | 36,00 | 36,00 | 34,80 | 35,90 | -0,28% | 1.176,00 |
| 10.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 09.03.2026 | 36,80 | 36,80 | 34,00 | 36,80 | 0,00% | - |
| 05.03.2026 | 36,70 | 36,80 | 33,80 | 36,80 | 0,27% | 1.470,00 |
| 04.03.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 8,58% | - |
| 03.03.2026 | 36,60 | 36,70 | 33,80 | 33,80 | -9,14% | 235,00 |
| 27.02.2026 | 34,80 | 37,30 | 34,80 | 37,20 | 0,00% | - |
| 26.02.2026 | 38,30 | 38,30 | 37,20 | 37,20 | -2,87% | 6.810,00 |
| 25.02.2026 | 37,40 | 38,30 | 37,40 | 38,30 | 2,41% | - |
| 24.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 23.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 20.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 19.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 17.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 16.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 4.600,00 |
| 13.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 12.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 11.02.2026 | 37,20 | 37,40 | 37,20 | 37,40 | 0,54% | - |
| 09.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -0,27% | - |
| 06.02.2026 | 37,20 | 37,30 | 37,20 | 37,30 | 0,27% | 3.243,00 |
| 04.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 03.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 02.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 30.01.2026 | 37,00 | 37,00 | 35,70 | 37,00 | 0,00% | 900,00 |
| 29.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 28.01.2026 | 36,70 | 38,00 | 34,40 | 36,20 | -1,36% | - |
| 27.01.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 8,58% | - |
| 23.01.2026 | 35,80 | 36,40 | 33,80 | 33,80 | -5,59% | - |
| 22.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 21.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 20.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 19.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 16.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 15.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 14.01.2026 | 35,80 | 35,80 | 33,80 | 35,40 | 4,73% | - |
| 12.01.2026 | 35,90 | 35,90 | 33,80 | 33,80 | -5,85% | - |
| 09.01.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 0,28% | - |
| 08.01.2026 | 36,20 | 36,50 | 35,80 | 35,80 | -2,98% | 2.215,00 |
| 07.01.2026 | 36,30 | 36,90 | 35,80 | 36,90 | 5,13% | 1.156,00 |
| 06.01.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 0,00% | - |
| 05.01.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -1,13% | - |
| 02.01.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 0,00% | - |
| 30.12.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 0,00% | 90,00 |
| 29.12.2025 | 35,10 | 35,50 | 35,10 | 35,50 | 1,14% | 2.795,00 |
| 23.12.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 5,72% | - |
| 22.12.2025 | 36,60 | 36,60 | 33,10 | 33,20 | -9,29% | - |
| 19.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 8,93% | 2.880,00 |
| 18.12.2025 | 36,60 | 36,60 | 33,60 | 33,60 | 0,00% | - |
| 17.12.2025 | 36,60 | 36,60 | 33,60 | 33,60 | -4,00% | - |
| 16.12.2025 | 36,80 | 36,90 | 34,30 | 35,00 | 4,17% | 2.810,00 |
| 15.12.2025 | 37,70 | 37,70 | 33,50 | 33,60 | -7,44% | 1.400,00 |
| 12.12.2025 | 37,70 | 37,70 | 35,40 | 36,30 | -3,71% | 200,00 |
| 11.12.2025 | 38,40 | 38,40 | 35,40 | 37,70 | 6,50% | 75,00 |
| 10.12.2025 | 38,40 | 38,40 | 35,40 | 35,40 | -7,81% | - |
| 09.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 08.12.2025 | 38,90 | 38,90 | 38,40 | 38,40 | -1,29% | - |
| 05.12.2025 | 38,90 | 38,90 | 38,90 | 38,90 | -2,02% | - |
| 04.12.2025 | 40,60 | 40,60 | 39,70 | 39,70 | 4,47% | - |
| 03.12.2025 | 38,80 | 39,80 | 38,00 | 38,00 | 0,00% | - |
| 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% | - |