35,150€
-0,28%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 35,25 | 35,30 | 34,95 | 35,15 | -0,28% | - |
| 27.02.2025 | 37,05 | 37,05 | 35,25 | 35,25 | -4,60% | - |
| 26.02.2025 | 36,45 | 37,15 | 36,40 | 36,95 | 1,51% | 640,00 |
| 25.02.2025 | 36,50 | 37,10 | 36,30 | 36,40 | -0,27% | - |
| 24.02.2025 | 35,95 | 36,65 | 35,95 | 36,50 | 1,53% | - |
| 21.02.2025 | 36,30 | 36,75 | 35,80 | 35,95 | -0,96% | 310,00 |
| 20.02.2025 | 36,45 | 36,65 | 35,95 | 36,30 | -0,41% | 400,00 |
| 19.02.2025 | 36,55 | 37,05 | 36,40 | 36,45 | -0,27% | - |
| 18.02.2025 | 36,60 | 37,00 | 36,35 | 36,55 | -0,14% | - |
| 17.02.2025 | 36,05 | 36,60 | 36,05 | 36,60 | 1,53% | - |
| 14.02.2025 | 36,05 | 36,20 | 35,95 | 36,05 | 0,00% | - |
| 13.02.2025 | 35,80 | 36,20 | 35,70 | 36,05 | 0,70% | - |
| 12.02.2025 | 36,75 | 36,80 | 35,65 | 35,80 | -2,59% | 137,00 |
| 11.02.2025 | 36,85 | 37,40 | 36,50 | 36,75 | -0,27% | - |
| 10.02.2025 | 36,95 | 37,30 | 36,70 | 36,85 | 0,14% | - |
| 07.02.2025 | 37,15 | 37,50 | 36,70 | 36,80 | -0,94% | 516,00 |
| 06.02.2025 | 37,30 | 37,30 | 37,00 | 37,15 | -0,13% | - |
| 05.02.2025 | 36,00 | 37,20 | 35,70 | 37,20 | 3,33% | 381,00 |
| 04.02.2025 | 35,05 | 36,50 | 34,95 | 36,00 | 2,71% | 560,00 |
| 03.02.2025 | 35,05 | 36,50 | 35,00 | 35,05 | -2,50% | - |
| 31.01.2025 | 35,75 | 36,00 | 35,15 | 35,95 | 0,42% | - |
| 30.01.2025 | 35,55 | 35,80 | 35,55 | 35,80 | 0,56% | - |
| 29.01.2025 | 34,95 | 35,85 | 34,85 | 35,60 | 2,15% | - |
| 28.01.2025 | 35,05 | 35,15 | 34,80 | 34,85 | -0,71% | - |
| 27.01.2025 | 35,00 | 35,40 | 34,90 | 35,10 | -0,28% | - |
| 24.01.2025 | 35,35 | 35,45 | 34,70 | 35,20 | -0,56% | - |
| 23.01.2025 | 35,35 | 35,40 | 35,10 | 35,40 | 0,14% | - |
| 22.01.2025 | 34,70 | 35,35 | 34,60 | 35,35 | 1,87% | - |
| 21.01.2025 | 35,10 | 35,10 | 34,05 | 34,70 | -1,28% | - |
| 20.01.2025 | 35,60 | 35,60 | 34,80 | 35,15 | -1,13% | - |
| 17.01.2025 | 36,20 | 36,55 | 35,55 | 35,55 | -1,80% | - |
| 16.01.2025 | 35,50 | 36,35 | 35,50 | 36,20 | 1,83% | - |
| 15.01.2025 | 37,55 | 37,65 | 35,55 | 35,55 | -5,33% | - |
| 14.01.2025 | 37,70 | 37,75 | 37,30 | 37,55 | -0,13% | - |
| 13.01.2025 | 37,00 | 37,90 | 37,00 | 37,60 | 1,35% | - |
| 10.01.2025 | 36,50 | 37,20 | 36,25 | 37,10 | 1,64% | 58,00 |
| 09.01.2025 | 34,95 | 36,50 | 34,85 | 36,50 | 4,43% | - |
| 08.01.2025 | 36,40 | 36,45 | 34,90 | 34,95 | -4,12% | 12,00 |
| 07.01.2025 | 35,95 | 36,45 | 35,95 | 36,45 | 1,25% | 3,00 |
| 06.01.2025 | 36,25 | 36,50 | 35,70 | 36,00 | -0,69% | - |
| 03.01.2025 | 37,05 | 37,30 | 36,20 | 36,25 | -2,16% | - |
| 02.01.2025 | 36,90 | 37,05 | 36,80 | 37,05 | 0,41% | - |
| 30.12.2024 | 36,25 | 37,00 | 35,90 | 36,90 | 1,79% | - |
| 27.12.2024 | 37,05 | 37,05 | 36,20 | 36,25 | -2,16% | - |
| 23.12.2024 | 36,40 | 37,20 | 35,90 | 37,05 | 2,07% | - |
| 20.12.2024 | 37,15 | 37,15 | 36,30 | 36,30 | -2,55% | - |
| 19.12.2024 | 37,40 | 37,95 | 37,15 | 37,25 | -0,40% | - |
| 18.12.2024 | 37,25 | 37,65 | 36,80 | 37,40 | 0,40% | - |
| 17.12.2024 | 37,25 | 37,30 | 36,60 | 37,25 | 0,00% | - |
| 16.12.2024 | 36,55 | 37,30 | 36,55 | 37,25 | 1,92% | - |
| 13.12.2024 | 36,90 | 36,95 | 36,55 | 36,55 | -0,95% | - |
| 12.12.2024 | 37,15 | 37,25 | 36,75 | 36,90 | -0,67% | - |
| 11.12.2024 | 36,80 | 37,35 | 36,40 | 37,15 | 0,95% | - |
| 10.12.2024 | 36,25 | 36,85 | 36,25 | 36,80 | 1,52% | - |
| 09.12.2024 | 35,40 | 36,55 | 35,30 | 36,25 | 2,40% | - |
| 06.12.2024 | 35,30 | 35,45 | 35,30 | 35,40 | 0,28% | - |
| 05.12.2024 | 35,60 | 35,60 | 35,20 | 35,30 | -0,84% | 282,00 |
| 04.12.2024 | 35,95 | 36,05 | 35,55 | 35,60 | -0,97% | - |
| 03.12.2024 | 37,25 | 37,25 | 35,95 | 35,95 | -3,49% | - |
| 02.12.2024 | 37,20 | 37,25 | 37,10 | 37,25 | 0,27% | - |
| 29.11.2024 | 36,80 | 37,25 | 36,75 | 37,15 | 0,95% | - |
| 28.11.2024 | 36,85 | 36,90 | 36,70 | 36,80 | -0,14% | - |
| 27.11.2024 | 37,35 | 37,40 | 36,80 | 36,85 | -1,34% | - |
| 26.11.2024 | 37,60 | 37,90 | 37,20 | 37,35 | -1,45% | - |
| 25.11.2024 | 37,25 | 38,20 | 37,25 | 37,90 | 1,74% | - |
| 22.11.2024 | 35,95 | 38,00 | 35,95 | 37,25 | 3,62% | - |
| 21.11.2024 | 36,15 | 36,15 | 35,55 | 35,95 | -0,55% | - |
| 20.11.2024 | 35,85 | 36,15 | 35,85 | 36,15 | 0,84% | - |
| 19.11.2024 | 35,75 | 36,10 | 35,55 | 35,85 | 0,84% | - |
| 18.11.2024 | 36,05 | 36,05 | 35,45 | 35,55 | -1,25% | - |
| 15.11.2024 | 36,20 | 36,30 | 35,35 | 36,00 | -0,55% | 12,00 |
| 14.11.2024 | 36,65 | 36,75 | 35,90 | 36,20 | -1,23% | 5,00 |
| 13.11.2024 | 37,15 | 37,15 | 36,65 | 36,65 | -1,35% | 4,00 |
| 12.11.2024 | 37,85 | 37,90 | 37,15 | 37,15 | -1,85% | - |
| 11.11.2024 | 38,05 | 38,95 | 37,85 | 37,85 | -0,53% | - |
| 08.11.2024 | 38,35 | 38,50 | 37,45 | 38,05 | -0,78% | 400,00 |
| 07.11.2024 | 38,55 | 38,55 | 38,20 | 38,35 | -0,52% | - |
| 06.11.2024 | 38,25 | 38,65 | 38,00 | 38,55 | 0,26% | - |
| 05.11.2024 | 39,05 | 39,05 | 38,35 | 38,45 | -1,54% | - |
| 04.11.2024 | 38,90 | 39,10 | 38,20 | 39,05 | 0,39% | - |
| 01.11.2024 | 38,40 | 39,10 | 37,90 | 38,90 | 1,30% | - |
| 31.10.2024 | 39,45 | 39,45 | 38,35 | 38,40 | -2,54% | - |
| 30.10.2024 | 39,70 | 39,75 | 39,40 | 39,40 | -0,88% | - |
| 29.10.2024 | 40,15 | 40,35 | 39,75 | 39,75 | -1,00% | - |
| 28.10.2024 | 40,20 | 40,40 | 40,15 | 40,15 | -0,12% | 100,00 |
| 25.10.2024 | 40,35 | 40,35 | 40,20 | 40,20 | -0,50% | 116,00 |
| 24.10.2024 | 40,25 | 40,45 | 40,25 | 40,40 | 0,25% | - |
| 23.10.2024 | 40,20 | 40,35 | 40,10 | 40,30 | 0,25% | - |
| 22.10.2024 | 40,25 | 40,25 | 40,10 | 40,20 | 0,00% | - |
| 21.10.2024 | 40,00 | 40,20 | 40,00 | 40,20 | 0,37% | - |
| 18.10.2024 | 39,90 | 40,05 | 39,90 | 40,05 | 0,38% | - |
| 17.10.2024 | 40,40 | 40,40 | 39,60 | 39,90 | -1,24% | 145,00 |
| 16.10.2024 | 40,35 | 40,50 | 40,30 | 40,40 | 0,12% | - |
| 15.10.2024 | 40,20 | 40,50 | 40,15 | 40,35 | 0,50% | - |
| 14.10.2024 | 40,25 | 40,30 | 40,10 | 40,15 | -0,12% | - |
| 11.10.2024 | 40,30 | 40,75 | 40,20 | 40,20 | -0,25% | - |
| 10.10.2024 | 40,85 | 40,85 | 40,20 | 40,30 | -1,35% | - |
| 09.10.2024 | 40,60 | 41,00 | 40,50 | 40,85 | 0,62% | 600,00 |
| 08.10.2024 | 40,95 | 41,05 | 40,55 | 40,60 | -0,85% | - |
| 07.10.2024 | 40,60 | 41,10 | 40,55 | 40,95 | 0,86% | - |