35,100€
-7,14%
Echtzeit-Aktienkurs Edding AG
Bid:
Ask:
Aktienkurse zur Edding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 35,90 | 36,00 | 34,00 | 35,00 | -7,41% | 45,00 |
| 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 |
| 10.07.2025 | 34,00 | 35,80 | 34,00 | 35,00 | -1,13% | 20,00 |
| 09.07.2025 | 34,20 | 35,40 | 33,60 | 35,40 | 0,00% | 195,00 |
| 08.07.2025 | 37,00 | 37,00 | 34,60 | 35,40 | -4,32% | 400,00 |
| 07.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 80,00 |
| 04.07.2025 | 36,20 | 36,80 | 36,20 | 36,80 | -0,54% | 175,00 |
| 03.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -5,13% | - |
| 02.07.2025 | 35,00 | 39,00 | 35,00 | 39,00 | 11,43% | 33,00 |
| 01.07.2025 | 35,00 | 37,00 | 35,00 | 35,00 | -3,85% | 20,00 |
| 30.06.2025 | 34,60 | 36,40 | 34,60 | 36,40 | 5,81% | 20,00 |
| 27.06.2025 | 34,20 | 36,20 | 34,20 | 34,40 | 0,58% | 45,00 |
| 26.06.2025 | 34,00 | 35,80 | 34,00 | 34,20 | 0,59% | 20,00 |
| 25.06.2025 | 34,00 | 35,80 | 34,00 | 34,00 | 0,00% | 20,00 |
| 24.06.2025 | 34,20 | 34,20 | 34,00 | 34,00 | -5,56% | - |
| 23.06.2025 | 34,60 | 36,00 | 34,00 | 36,00 | 4,05% | 166,00 |
| 20.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 19.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 18.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 17.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | 60,00 |
| 16.06.2025 | 35,20 | 35,40 | 34,60 | 35,40 | 0,57% | 141,00 |
| 13.06.2025 | 36,60 | 36,60 | 34,00 | 35,20 | -3,83% | 850,00 |
| 12.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 5,17% | - |
| 11.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -5,43% | - |
| 10.06.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | 30,00 |
| 09.06.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 06.06.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 05.06.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 04.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 03.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -5,13% | - |
| 02.06.2025 | 37,00 | 39,00 | 37,00 | 39,00 | 0,00% | 120,00 |
| 30.05.2025 | 36,80 | 39,00 | 36,20 | 39,00 | 0,52% | 693,00 |
| 29.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 5,43% | - |
| 28.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -5,15% | - |
| 27.05.2025 | 37,00 | 38,80 | 37,00 | 38,80 | -0,51% | 10,00 |
| 26.05.2025 | 36,00 | 39,00 | 36,00 | 39,00 | 2,63% | 126,00 |
| 23.05.2025 | 37,60 | 39,00 | 37,60 | 38,00 | 6,15% | 40,00 |
| 22.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -3,24% | - |
| 21.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -5,13% | - |
| 20.05.2025 | 35,80 | 39,00 | 35,80 | 39,00 | 5,41% | 40,00 |
| 19.05.2025 | 35,80 | 39,80 | 35,80 | 37,00 | 3,35% | 30,00 |
| 16.05.2025 | 37,60 | 37,60 | 35,80 | 35,80 | -4,79% | - |
| 15.05.2025 | 35,80 | 37,60 | 35,80 | 37,60 | 0,00% | 30,00 |
| 14.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 5,03% | 20,00 |
| 13.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 12.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 09.05.2025 | 35,80 | 40,00 | 35,80 | 36,00 | -1,64% | 232,00 |
| 08.05.2025 | 34,80 | 36,60 | 34,80 | 36,60 | 5,17% | - |
| 07.05.2025 | 34,80 | 36,60 | 34,80 | 34,80 | -4,40% | 20,00 |
| 06.05.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 5,20% | - |
| 05.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 02.05.2025 | 36,20 | 36,20 | 34,40 | 34,40 | -2,55% | 50,00 |
| 30.04.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 2,62% | - |
| 29.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 28.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 25.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 24.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 23.04.2025 | 35,00 | 35,00 | 32,40 | 34,20 | -7,57% | 30,00 |
| 22.04.2025 | 34,20 | 41,80 | 34,20 | 37,00 | 14,20% | 125,00 |
| 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% | - |