35,600€
-1,79%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 36,35 | 36,35 | 35,50 | 35,60 | -1,79% | - |
| 04.09.2025 | 36,05 | 36,45 | 35,90 | 36,25 | 0,97% | - |
| 03.09.2025 | 36,90 | 36,95 | 35,90 | 35,90 | -2,71% | - |
| 02.09.2025 | 35,55 | 36,90 | 35,40 | 36,90 | 3,65% | 400,00 |
| 01.09.2025 | 35,30 | 35,70 | 35,20 | 35,60 | 1,14% | - |
| 29.08.2025 | 34,20 | 35,30 | 34,15 | 35,20 | 2,47% | - |
| 28.08.2025 | 34,50 | 34,95 | 34,30 | 34,35 | -0,43% | - |
| 27.08.2025 | 35,10 | 35,55 | 34,40 | 34,50 | -1,57% | - |
| 26.08.2025 | 35,80 | 36,10 | 34,95 | 35,05 | -2,77% | 50,00 |
| 25.08.2025 | 36,65 | 36,85 | 35,55 | 36,05 | -1,64% | - |
| 22.08.2025 | 36,65 | 36,75 | 35,95 | 36,65 | 0,00% | - |
| 21.08.2025 | 34,35 | 36,80 | 34,25 | 36,65 | 6,85% | 560,00 |
| 20.08.2025 | 34,35 | 34,60 | 34,20 | 34,30 | -0,58% | - |
| 19.08.2025 | 34,15 | 34,75 | 34,15 | 34,50 | 1,02% | - |
| 18.08.2025 | 34,85 | 34,85 | 34,05 | 34,15 | -1,59% | - |
| 15.08.2025 | 35,45 | 35,55 | 34,65 | 34,70 | -1,84% | - |
| 14.08.2025 | 34,25 | 35,70 | 34,15 | 35,35 | 3,21% | - |
| 13.08.2025 | 34,45 | 34,65 | 34,20 | 34,25 | -0,29% | - |
| 12.08.2025 | 34,40 | 35,50 | 34,35 | 34,35 | 0,73% | - |
| 11.08.2025 | 34,20 | 34,40 | 34,05 | 34,10 | -0,15% | - |
| 08.08.2025 | 34,05 | 34,60 | 33,95 | 34,15 | 0,15% | - |
| 07.08.2025 | 34,05 | 34,90 | 33,90 | 34,10 | 0,59% | - |
| 06.08.2025 | 34,75 | 34,80 | 33,85 | 33,90 | -2,16% | - |
| 05.08.2025 | 34,40 | 34,90 | 34,40 | 34,65 | 0,73% | - |
| 04.08.2025 | 34,55 | 35,65 | 34,40 | 34,40 | 0,00% | - |
| 01.08.2025 | 35,25 | 35,30 | 34,25 | 34,40 | -3,10% | - |
| 31.07.2025 | 35,45 | 35,95 | 35,15 | 35,50 | 0,57% | - |
| 30.07.2025 | 35,55 | 36,05 | 35,10 | 35,30 | -0,56% | 3,00 |
| 29.07.2025 | 35,75 | 35,80 | 35,10 | 35,50 | -0,42% | - |
| 28.07.2025 | 36,05 | 36,20 | 34,95 | 35,65 | -0,14% | - |
| 25.07.2025 | 35,40 | 35,75 | 34,95 | 35,70 | 0,56% | 163,00 |
| 24.07.2025 | 35,45 | 35,80 | 34,80 | 35,50 | 0,28% | - |
| 23.07.2025 | 34,45 | 35,50 | 34,15 | 35,40 | 3,96% | - |
| 22.07.2025 | 34,05 | 34,25 | 33,90 | 34,05 | 0,00% | - |
| 21.07.2025 | 35,15 | 35,35 | 33,85 | 34,05 | -2,99% | - |
| 18.07.2025 | 34,35 | 35,95 | 34,30 | 35,10 | 2,18% | - |
| 17.07.2025 | 33,85 | 34,70 | 33,85 | 34,35 | 1,03% | 334,00 |
| 16.07.2025 | 33,60 | 34,15 | 33,35 | 34,00 | 1,19% | - |
| 15.07.2025 | 32,05 | 33,70 | 32,00 | 33,60 | 5,00% | - |
| 14.07.2025 | 31,45 | 32,15 | 31,35 | 32,00 | 0,95% | - |
| 11.07.2025 | 32,20 | 32,20 | 31,60 | 31,70 | -1,25% | - |
| 10.07.2025 | 31,95 | 32,20 | 31,85 | 32,10 | 0,31% | - |
| 09.07.2025 | 31,50 | 32,65 | 31,45 | 32,00 | 1,43% | - |
| 08.07.2025 | 31,35 | 31,80 | 31,25 | 31,55 | 0,96% | - |
| 07.07.2025 | 31,95 | 31,95 | 30,90 | 31,25 | -1,57% | - |
| 04.07.2025 | 30,75 | 31,90 | 30,75 | 31,75 | 2,75% | - |
| 03.07.2025 | 31,25 | 31,30 | 30,85 | 30,90 | -0,64% | - |
| 02.07.2025 | 30,40 | 31,15 | 30,35 | 31,10 | 2,30% | - |
| 01.07.2025 | 30,55 | 30,65 | 30,40 | 30,40 | -0,49% | - |
| 30.06.2025 | 30,55 | 30,75 | 30,30 | 30,55 | 0,33% | - |
| 27.06.2025 | 30,65 | 30,65 | 30,25 | 30,45 | -0,33% | - |
| 26.06.2025 | 30,45 | 30,60 | 30,25 | 30,55 | 0,00% | - |
| 25.06.2025 | 30,45 | 30,55 | 30,25 | 30,55 | 0,33% | - |
| 24.06.2025 | 30,55 | 31,60 | 30,25 | 30,45 | 0,50% | - |
| 23.06.2025 | 30,55 | 30,60 | 30,15 | 30,30 | -0,66% | - |
| 20.06.2025 | 31,05 | 31,15 | 30,20 | 30,50 | -1,61% | - |
| 19.06.2025 | 30,95 | 31,10 | 30,60 | 31,00 | 0,00% | - |
| 18.06.2025 | 31,00 | 31,75 | 30,70 | 31,00 | -0,32% | - |
| 17.06.2025 | 30,65 | 32,30 | 30,65 | 31,10 | 1,14% | 560,00 |
| 16.06.2025 | 31,55 | 31,65 | 30,50 | 30,75 | -2,38% | - |
| 13.06.2025 | 32,95 | 33,45 | 31,35 | 31,50 | -5,26% | - |
| 12.06.2025 | 32,85 | 33,40 | 32,80 | 33,25 | 1,06% | - |
| 11.06.2025 | 32,25 | 33,40 | 32,15 | 32,90 | 1,86% | - |
| 10.06.2025 | 31,55 | 32,30 | 31,35 | 32,30 | 3,03% | - |
| 09.06.2025 | 31,50 | 31,55 | 31,35 | 31,35 | -0,95% | - |
| 06.06.2025 | 31,50 | 31,65 | 31,10 | 31,65 | 0,96% | - |
| 05.06.2025 | 31,60 | 31,60 | 31,00 | 31,35 | -0,63% | - |
| 04.06.2025 | 31,40 | 31,60 | 31,30 | 31,55 | 0,64% | 300,00 |
| 03.06.2025 | 32,00 | 32,10 | 31,35 | 31,35 | -2,03% | 200,00 |
| 02.06.2025 | 31,85 | 32,05 | 31,50 | 32,00 | -0,16% | 933,00 |
| 30.05.2025 | 32,00 | 32,10 | 31,70 | 32,05 | 0,47% | - |
| 29.05.2025 | 32,30 | 32,30 | 31,80 | 31,90 | -0,62% | - |
| 28.05.2025 | 31,75 | 32,10 | 31,70 | 32,10 | 1,10% | - |
| 27.05.2025 | 31,90 | 32,00 | 31,35 | 31,75 | -0,47% | 15,00 |
| 26.05.2025 | 32,45 | 32,45 | 31,90 | 31,90 | -0,78% | - |
| 23.05.2025 | 32,15 | 32,65 | 31,90 | 32,15 | 0,00% | - |
| 22.05.2025 | 31,95 | 32,30 | 31,95 | 32,15 | 0,63% | - |
| 21.05.2025 | 32,90 | 33,10 | 31,90 | 31,95 | -2,89% | 750,00 |
| 20.05.2025 | 32,75 | 33,00 | 32,65 | 32,90 | 0,15% | - |
| 19.05.2025 | 33,10 | 33,20 | 32,45 | 32,85 | -0,76% | - |
| 16.05.2025 | 33,20 | 33,20 | 32,85 | 33,10 | -0,30% | - |
| 15.05.2025 | 33,95 | 34,05 | 32,90 | 33,20 | -2,21% | - |
| 14.05.2025 | 34,10 | 34,10 | 33,90 | 33,95 | -0,44% | - |
| 13.05.2025 | 34,10 | 34,20 | 33,90 | 34,10 | -0,15% | - |
| 12.05.2025 | 34,10 | 34,35 | 33,85 | 34,15 | 0,15% | - |
| 09.05.2025 | 34,40 | 34,40 | 33,90 | 34,10 | -0,87% | - |
| 08.05.2025 | 33,35 | 34,50 | 33,20 | 34,40 | 3,15% | - |
| 07.05.2025 | 33,30 | 33,55 | 33,20 | 33,35 | 0,45% | - |
| 06.05.2025 | 33,85 | 34,00 | 32,50 | 33,20 | -1,92% | - |
| 05.05.2025 | 34,35 | 34,45 | 33,85 | 33,85 | -1,88% | - |
| 02.05.2025 | 33,50 | 34,50 | 33,50 | 34,50 | -0,86% | - |
| 30.04.2025 | 35,10 | 35,30 | 34,50 | 34,80 | -0,85% | - |
| 29.04.2025 | 34,90 | 35,10 | 34,90 | 35,10 | 0,57% | - |
| 28.04.2025 | 34,85 | 35,10 | 34,75 | 34,90 | 0,14% | - |
| 25.04.2025 | 34,30 | 34,85 | 34,10 | 34,85 | 1,75% | - |
| 24.04.2025 | 33,85 | 34,40 | 33,80 | 34,25 | 1,18% | - |
| 23.04.2025 | 34,75 | 34,75 | 33,80 | 33,85 | -1,02% | - |
| 22.04.2025 | 33,75 | 34,55 | 33,45 | 34,20 | 1,33% | - |
| 17.04.2025 | 34,30 | 34,80 | 33,60 | 33,75 | -1,75% | - |
| 16.04.2025 | 34,20 | 34,80 | 33,90 | 34,35 | 0,44% | - |