40,600€
-1,46%
Echtzeit-Aktienkurs Edding AG
Bid:
Ask:
Aktienkurse zur Edding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 40,40 | 41,60 | 39,20 | 40,60 | -1,46% | 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% | - |
| 21.11.2024 | 37,60 | 38,50 | 36,60 | 38,50 | 5,19% | - |
| 20.11.2024 | 37,00 | 37,00 | 36,60 | 36,60 | -6,15% | - |
| 19.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 6,56% | 61,00 |
| 18.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -3,68% | - |
| 15.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 3,83% | - |
| 14.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 13.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 12.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 11.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 08.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 07.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 06.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 05.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 04.11.2024 | 37,20 | 37,20 | 36,40 | 36,40 | -2,15% | 50,00 |
| 01.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 31.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 30.10.2024 | 37,20 | 39,20 | 37,20 | 37,20 | -0,53% | 13,00 |
| 29.10.2024 | 37,20 | 37,40 | 37,20 | 37,40 | -4,10% | 12,00 |
| 28.10.2024 | 37,20 | 39,00 | 37,20 | 39,00 | 0,52% | - |
| 25.10.2024 | 39,00 | 39,00 | 37,00 | 38,80 | -0,51% | 74,00 |
| 24.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | - |
| 23.10.2024 | 43,00 | 43,00 | 40,00 | 40,00 | -6,98% | 304,00 |
| 22.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 21.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 18.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 17.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 16.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 15.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 14.10.2024 | 43,00 | 43,80 | 43,00 | 43,80 | 1,86% | 20,00 |
| 11.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 10.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 09.10.2024 | 43,00 | 43,20 | 43,00 | 43,00 | 0,00% | 293,00 |
| 08.10.2024 | 42,00 | 43,00 | 42,00 | 43,00 | 0,47% | 832,00 |
| 07.10.2024 | 42,40 | 42,80 | 42,40 | 42,80 | 0,94% | 200,00 |