40,000€
3,09%
Echtzeit-Aktienkurs Edding AG
Bid:
Ask:
Aktienkurse zur Edding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2024 | 39,80 | 40,80 | 38,80 | 40,00 | 3,09% | 68,00 |
| 03.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 02.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 01.07.2024 | 38,80 | 40,80 | 38,80 | 39,00 | 0,00% | 25,00 |
| 28.06.2024 | 38,80 | 39,00 | 38,80 | 39,00 | 0,00% | - |
| 27.06.2024 | 38,80 | 39,00 | 38,80 | 39,00 | 0,52% | - |
| 26.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 25.06.2024 | 40,00 | 40,00 | 38,80 | 38,80 | -3,00% | 14,00 |
| 24.06.2024 | 40,00 | 41,60 | 40,00 | 40,00 | 0,00% | 80,00 |
| 21.06.2024 | 40,40 | 40,60 | 38,60 | 40,00 | -6,10% | 320,00 |
| 20.06.2024 | 40,00 | 42,60 | 39,00 | 42,60 | 1,43% | 240,00 |
| 19.06.2024 | 42,00 | 42,20 | 42,00 | 42,00 | -3,67% | 136,00 |
| 18.06.2024 | 41,00 | 43,60 | 41,00 | 43,60 | 1,87% | 1,00 |
| 17.06.2024 | 40,20 | 43,20 | 40,20 | 42,80 | 3,38% | 411,00 |
| 14.06.2024 | 40,00 | 45,60 | 40,00 | 41,40 | -1,43% | 176,00 |
| 13.06.2024 | 38,80 | 42,00 | 38,80 | 42,00 | 8,25% | 125,00 |
| 12.06.2024 | 38,80 | 40,80 | 38,80 | 38,80 | -0,51% | 8,00 |
| 11.06.2024 | 38,80 | 39,00 | 38,80 | 39,00 | 0,00% | 200,00 |
| 10.06.2024 | 38,60 | 39,00 | 38,60 | 39,00 | 1,04% | 9,00 |
| 07.06.2024 | 38,20 | 38,60 | 38,20 | 38,60 | 1,58% | 5,00 |
| 06.06.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -5,47% | - |
| 05.06.2024 | 38,00 | 40,20 | 38,00 | 40,20 | 5,24% | 141,00 |
| 04.06.2024 | 38,00 | 38,20 | 38,00 | 38,20 | 1,06% | 21,00 |
| 03.06.2024 | 32,40 | 37,80 | 32,40 | 37,80 | 9,88% | 30,00 |
| 31.05.2024 | 32,40 | 34,40 | 32,40 | 34,40 | -1,71% | - |
| 30.05.2024 | 32,40 | 35,00 | 32,40 | 35,00 | 0,00% | 108,00 |
| 29.05.2024 | 36,80 | 36,80 | 35,00 | 35,00 | 0,00% | 54,00 |
| 28.05.2024 | 31,20 | 35,00 | 31,20 | 35,00 | 5,42% | 74,00 |
| 27.05.2024 | 31,20 | 35,00 | 31,20 | 33,20 | 0,61% | 142,00 |
| 24.05.2024 | 31,20 | 33,00 | 31,20 | 33,00 | 0,00% | - |
| 23.05.2024 | 31,20 | 33,00 | 31,20 | 33,00 | 5,77% | 3,00 |
| 22.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 21.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 20.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -4,88% | - |
| 17.05.2024 | 31,00 | 32,80 | 31,00 | 32,80 | 5,13% | - |
| 16.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 15.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 14.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 13.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 10.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 09.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 08.05.2024 | 31,60 | 33,00 | 31,00 | 31,20 | -7,69% | 156,00 |
| 07.05.2024 | 31,20 | 33,80 | 31,20 | 33,80 | -1,17% | - |
| 06.05.2024 | 31,20 | 36,00 | 31,20 | 34,20 | -4,47% | 15,00 |
| 03.05.2024 | 36,00 | 36,00 | 35,80 | 35,80 | -2,72% | 105,00 |
| 02.05.2024 | 37,40 | 37,40 | 36,80 | 36,80 | -4,66% | 56,00 |
| 30.04.2024 | 37,40 | 38,60 | 37,40 | 38,60 | 3,21% | 5,00 |
| 29.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 26.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 25.04.2024 | 36,60 | 37,40 | 36,60 | 37,40 | 2,19% | - |
| 24.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 23.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 22.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 19.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -7,58% | - |
| 18.04.2024 | 36,60 | 39,60 | 36,60 | 39,60 | 8,20% | 100,00 |
| 17.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 16.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 15.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 39,00 |
| 12.04.2024 | 36,80 | 36,80 | 36,60 | 36,60 | 0,00% | 30,00 |
| 11.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 10.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 09.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 08.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 05.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 04.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 03.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 02.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 28.03.2024 | 35,80 | 36,60 | 35,80 | 36,60 | 2,23% | - |
| 27.03.2024 | 36,20 | 36,20 | 35,80 | 35,80 | -1,10% | 140,00 |
| 26.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | 4,00 |
| 25.03.2024 | 36,00 | 36,20 | 36,00 | 36,00 | 0,00% | 2,00 |
| 22.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 21.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 12,00 |
| 20.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 19.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 18.03.2024 | 35,80 | 37,60 | 35,80 | 35,80 | 0,00% | 107,00 |
| 15.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 14.03.2024 | 36,20 | 36,20 | 35,00 | 35,80 | -1,10% | 370,00 |
| 13.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 12.03.2024 | 36,20 | 37,00 | 36,20 | 37,00 | 2,21% | 54,00 |
| 11.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 08.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 07.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | 50,00 |
| 06.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 05.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,76% | - |
| 04.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 01.03.2024 | 36,20 | 36,60 | 36,20 | 36,60 | -1,08% | - |
| 29.02.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | 100,00 |
| 28.02.2024 | 37,00 | 37,20 | 37,00 | 37,20 | 0,00% | 50,00 |
| 27.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 26.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 23.02.2024 | 36,60 | 37,40 | 36,60 | 37,40 | 1,08% | 300,00 |
| 22.02.2024 | 36,60 | 38,60 | 36,60 | 37,00 | 0,54% | 342,00 |
| 21.02.2024 | 35,00 | 36,80 | 35,00 | 36,80 | 5,14% | 568,00 |
| 20.02.2024 | 40,20 | 40,20 | 35,00 | 35,00 | -12,94% | 1.400,00 |
| 19.02.2024 | 40,00 | 40,20 | 40,00 | 40,20 | -4,74% | - |
| 16.02.2024 | 40,00 | 42,20 | 40,00 | 42,20 | 0,48% | - |
| 15.02.2024 | 40,00 | 42,00 | 40,00 | 42,00 | -1,41% | - |
| 14.02.2024 | 42,00 | 42,60 | 42,00 | 42,60 | 12,70% | - |
| 13.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -12,09% | - |