33,800€
-10,58%
Echtzeit-Aktienkurs Edding AG
Bid:
Ask:
Aktienkurse zur Edding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 35,80 | 35,80 | 32,40 | 32,40 | -14,29% | 5,00 |
| 16.04.2025 | 35,00 | 37,80 | 35,00 | 37,80 | 24,34% | 100,00 |
| 15.04.2025 | 31,40 | 31,40 | 30,20 | 30,40 | -8,43% | 30,00 |
| 14.04.2025 | 34,00 | 34,00 | 33,20 | 33,20 | -0,60% | 150,00 |
| 11.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -4,57% | 120,00 |
| 10.04.2025 | 33,20 | 35,00 | 33,20 | 35,00 | 6,06% | 20,00 |
| 09.04.2025 | 36,00 | 36,00 | 33,00 | 33,00 | -13,16% | - |
| 08.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -5,00% | - |
| 07.04.2025 | 34,80 | 40,00 | 34,80 | 40,00 | 8,70% | 102,00 |
| 04.04.2025 | 35,00 | 36,80 | 35,00 | 36,80 | 5,75% | 20,00 |
| 03.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 02.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -5,41% | - |
| 01.04.2025 | 36,40 | 37,00 | 35,60 | 37,00 | 1,09% | 382,00 |
| 31.03.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 0,55% | 20,00 |
| 28.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 27.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 113,00 |
| 26.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 25.03.2025 | 36,20 | 38,20 | 36,20 | 36,40 | 0,55% | 20,00 |
| 24.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 21.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 20.03.2025 | 37,00 | 37,00 | 36,20 | 36,20 | -7,18% | - |
| 19.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 7,73% | - |
| 18.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 17.03.2025 | 36,60 | 36,60 | 35,60 | 36,20 | -1,63% | - |
| 14.03.2025 | 37,40 | 37,40 | 36,80 | 36,80 | -1,08% | 375,00 |
| 13.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 12.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 11.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -4,66% | - |
| 10.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 100,00 |
| 07.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 06.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 05.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 04.03.2025 | 39,00 | 39,00 | 38,60 | 38,60 | -1,03% | - |
| 03.03.2025 | 39,60 | 39,60 | 39,00 | 39,00 | -6,25% | 160,00 |
| 28.02.2025 | 39,20 | 41,60 | 39,20 | 41,60 | 0,97% | 100,00 |
| 27.02.2025 | 39,20 | 41,20 | 39,20 | 41,20 | 5,10% | 20,00 |
| 26.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 25.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 24.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -4,31% | - |
| 21.02.2025 | 42,00 | 42,00 | 41,80 | 41,80 | -0,48% | 255,00 |
| 20.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 7,69% | - |
| 19.02.2025 | 43,00 | 43,00 | 39,00 | 39,00 | -9,30% | - |
| 18.02.2025 | 41,80 | 43,80 | 41,80 | 43,00 | 2,38% | 485,00 |
| 17.02.2025 | 39,40 | 42,00 | 39,40 | 42,00 | 7,14% | 183,00 |
| 14.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 13.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 12.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 11.02.2025 | 41,80 | 41,80 | 38,60 | 38,60 | -7,66% | 157,00 |
| 10.02.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 07.02.2025 | 40,80 | 41,80 | 40,80 | 41,80 | 1,95% | 230,00 |
| 06.02.2025 | 40,40 | 41,00 | 40,40 | 41,00 | 1,49% | 35,00 |
| 05.02.2025 | 40,40 | 40,60 | 40,40 | 40,40 | 0,50% | 10,00 |
| 04.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 190,00 |
| 03.02.2025 | 41,80 | 41,80 | 40,20 | 40,20 | -8,22% | - |
| 31.01.2025 | 40,20 | 43,80 | 40,20 | 43,80 | 8,96% | 56,00 |
| 30.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 29.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 28.01.2025 | 35,80 | 40,20 | 35,80 | 40,20 | 12,29% | 15,00 |
| 27.01.2025 | 35,80 | 36,00 | 35,80 | 35,80 | 0,00% | 20,00 |
| 24.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 23.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 22.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 120,00 |
| 21.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 20.01.2025 | 37,00 | 37,00 | 36,00 | 36,00 | -3,74% | 50,00 |
| 17.01.2025 | 35,40 | 37,40 | 32,60 | 37,40 | 0,00% | 60,00 |
| 16.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 15.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 14.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 13.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 10.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 09.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 08.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 07.01.2025 | 37,40 | 37,60 | 37,40 | 37,40 | 0,00% | 9,00 |
| 06.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 03.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 02.01.2025 | 37,40 | 37,40 | 37,20 | 37,20 | 0,00% | 35,00 |
| 30.12.2024 | 37,00 | 37,40 | 37,00 | 37,20 | 0,54% | 10,00 |
| 27.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 190,00 |
| 23.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 20.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | 14,00 |
| 19.12.2024 | 37,00 | 37,40 | 37,00 | 37,40 | 0,54% | 30,00 |
| 18.12.2024 | 37,00 | 37,20 | 37,00 | 37,20 | 1,64% | 50,00 |
| 17.12.2024 | 38,80 | 38,80 | 36,60 | 36,60 | -6,15% | 325,00 |
| 16.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 50,00 |
| 13.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 12.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 11.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 5,43% | 53,00 |
| 10.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 09.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 06.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 05.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -5,15% | - |
| 04.12.2024 | 36,80 | 40,80 | 36,80 | 38,80 | 4,86% | 75,00 |
| 03.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 50,00 |
| 02.12.2024 | 37,00 | 37,00 | 36,60 | 36,60 | -0,54% | 50,00 |
| 29.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 28.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 27.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 26.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 25.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 22.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -4,94% | - |