39,000€
2,63%
Echtzeit-Aktienkurs Edding AG
Bid:
Ask:
Aktienkurse zur Edding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 01.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 28.11.2025 | 38,00 | 39,20 | 38,00 | 39,20 | 0,51% | - |
| 27.11.2025 | 37,80 | 39,00 | 37,80 | 39,00 | 3,17% | 20,00 |
| 26.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 25.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 24.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 21.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 20.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 19.11.2025 | 38,00 | 39,00 | 37,80 | 37,80 | -0,53% | 645,00 |
| 18.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 17.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 14.11.2025 | 38,00 | 38,00 | 37,80 | 37,80 | -3,08% | 500,00 |
| 13.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 12.11.2025 | 38,40 | 39,60 | 38,40 | 39,60 | 1,54% | 306,00 |
| 11.11.2025 | 36,40 | 39,00 | 36,40 | 39,00 | 7,14% | 127,00 |
| 10.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | 73,00 |
| 07.11.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 1,10% | 3,00 |
| 06.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 05.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 04.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 03.11.2025 | 35,00 | 36,00 | 35,00 | 36,00 | 5,26% | 100,00 |
| 31.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -3,93% | 3,00 |
| 30.10.2025 | 33,40 | 35,60 | 33,40 | 35,60 | 6,59% | 100,00 |
| 29.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -4,02% | - |
| 28.10.2025 | 33,40 | 34,80 | 33,40 | 34,80 | 4,19% | 100,00 |
| 27.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 24.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 23.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 22.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 21.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 20.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 17.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 16.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 15.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 14.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 48,00 |
| 13.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 10.10.2025 | 34,40 | 34,60 | 34,40 | 34,40 | 0,00% | 3,00 |
| 09.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 08.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 07.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 06.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -4,44% | - |
| 03.10.2025 | 34,40 | 37,00 | 34,40 | 36,00 | 3,45% | 65,00 |
| 02.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -5,43% | - |
| 01.10.2025 | 34,40 | 36,80 | 34,40 | 36,80 | 2,79% | 75,00 |
| 30.09.2025 | 36,00 | 37,40 | 35,80 | 35,80 | 9,15% | 159,00 |
| 29.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 39,00 |
| 26.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 25.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 26,00 |
| 24.09.2025 | 33,20 | 33,20 | 32,80 | 32,80 | -6,29% | - |
| 23.09.2025 | 32,80 | 35,00 | 32,80 | 35,00 | 6,71% | 30,00 |
| 22.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 19.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 18.09.2025 | 34,80 | 34,80 | 32,80 | 33,00 | -10,33% | 10,00 |
| 17.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | 1,00 |
| 16.09.2025 | 28,80 | 36,00 | 28,80 | 36,00 | 17,65% | 100,00 |
| 15.09.2025 | 30,40 | 30,60 | 30,40 | 30,60 | -4,97% | - |
| 12.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -10,56% | - |
| 10.09.2025 | 32,20 | 36,00 | 32,20 | 36,00 | 8,43% | 20,00 |
| 05.09.2025 | 33,20 | 33,20 | 31,40 | 33,20 | -5,14% | 30,00 |
| 04.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -5,41% | - |
| 03.09.2025 | 33,20 | 37,00 | 33,20 | 37,00 | 5,71% | 30,00 |
| 02.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | 20,00 |
| 01.09.2025 | 34,00 | 37,20 | 34,00 | 34,00 | 0,00% | 200,00 |
| 29.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -5,03% | - |
| 28.08.2025 | 34,00 | 35,80 | 34,00 | 35,80 | 5,29% | 18,00 |
| 27.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 60,00 |
| 26.08.2025 | 35,40 | 37,60 | 34,00 | 34,00 | -8,11% | 7,00 |
| 25.08.2025 | 35,40 | 37,00 | 35,40 | 37,00 | 4,52% | 65,00 |
| 22.08.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 21.08.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 20.08.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 175,00 |
| 19.08.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 60,00 |
| 18.08.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 15.08.2025 | 33,60 | 35,40 | 33,60 | 35,40 | 0,00% | 10,00 |
| 14.08.2025 | 33,60 | 35,40 | 33,60 | 35,40 | 5,36% | 60,00 |
| 13.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 12.08.2025 | 34,40 | 34,40 | 33,60 | 33,60 | -2,33% | 73,00 |
| 11.08.2025 | 36,20 | 37,60 | 34,40 | 34,40 | 0,00% | 70,00 |
| 08.08.2025 | 34,60 | 34,60 | 34,40 | 34,40 | -2,27% | 200,00 |
| 07.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 75,00 |
| 06.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 05.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 04.08.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 01.08.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 31.07.2025 | 35,20 | 35,20 | 34,40 | 34,40 | -2,27% | 100,00 |
| 30.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 29.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 28.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -3,91% | - |
| 25.07.2025 | 34,40 | 35,80 | 34,40 | 35,80 | 2,29% | 100,00 |
| 24.07.2025 | 35,80 | 35,80 | 35,00 | 35,00 | -7,41% | 600,00 |
| 23.07.2025 | 34,40 | 37,80 | 34,40 | 37,80 | 9,88% | 50,00 |
| 22.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 21.07.2025 | 34,20 | 34,40 | 34,20 | 34,40 | 0,58% | - |
| 18.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 17.07.2025 | 35,80 | 36,00 | 34,00 | 34,40 | -8,99% | 48,00 |
| 16.07.2025 | 34,20 | 37,80 | 34,00 | 37,80 | 10,53% | 200,00 |
| 15.07.2025 | 35,20 | 35,20 | 34,20 | 34,20 | 0,00% | 140,00 |
| 14.07.2025 | 34,20 | 36,00 | 34,20 | 34,20 | -5,00% | 20,00 |
| 11.07.2025 | 34,00 | 36,00 | 34,00 | 36,00 | 2,86% | 120,00 |