34,650€
-0,43%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 34,65 | 34,75 | 34,65 | 34,75 | -0,14% | - |
| 24.11.2025 | 35,10 | 35,20 | 34,30 | 34,80 | -0,85% | - |
| 21.11.2025 | 34,55 | 35,25 | 34,50 | 35,10 | 0,43% | - |
| 20.11.2025 | 35,65 | 35,65 | 34,80 | 34,95 | -1,13% | - |
| 19.11.2025 | 35,60 | 35,60 | 35,00 | 35,35 | 1,14% | - |
| 18.11.2025 | 34,85 | 34,95 | 34,85 | 34,95 | 0,58% | - |
| 17.11.2025 | 34,60 | 35,60 | 34,55 | 34,75 | 0,14% | - |
| 14.11.2025 | 34,40 | 34,80 | 34,30 | 34,70 | -0,43% | - |
| 13.11.2025 | 35,05 | 35,05 | 34,60 | 34,85 | -0,14% | - |
| 12.11.2025 | 34,85 | 35,05 | 34,70 | 34,90 | 0,43% | - |
| 11.11.2025 | 34,35 | 34,95 | 34,35 | 34,75 | 0,87% | - |
| 10.11.2025 | 34,85 | 34,85 | 34,25 | 34,45 | 0,00% | - |
| 07.11.2025 | 34,85 | 34,85 | 34,25 | 34,45 | -0,86% | - |
| 06.11.2025 | 34,85 | 35,00 | 34,70 | 34,75 | -0,43% | - |
| 05.11.2025 | 35,05 | 35,35 | 34,90 | 34,90 | -0,57% | - |
| 04.11.2025 | 34,80 | 35,30 | 34,75 | 35,10 | -0,14% | - |
| 03.11.2025 | 35,95 | 35,95 | 34,75 | 35,15 | -1,82% | - |
| 31.10.2025 | 35,50 | 35,90 | 35,05 | 35,80 | 0,85% | - |
| 30.10.2025 | 35,65 | 35,65 | 35,40 | 35,50 | -0,28% | - |
| 29.10.2025 | 35,70 | 35,75 | 35,00 | 35,60 | -1,66% | - |
| 28.10.2025 | 36,15 | 36,20 | 36,00 | 36,20 | 0,00% | - |
| 27.10.2025 | 35,85 | 36,20 | 35,70 | 36,20 | 1,54% | - |
| 24.10.2025 | 36,25 | 36,35 | 35,65 | 35,65 | 0,28% | - |
| 23.10.2025 | 35,85 | 35,95 | 35,55 | 35,55 | -1,11% | - |
| 22.10.2025 | 36,05 | 36,30 | 35,90 | 35,95 | -1,78% | - |
| 21.10.2025 | 36,65 | 36,70 | 36,55 | 36,60 | -0,14% | - |
| 20.10.2025 | 36,75 | 36,75 | 36,15 | 36,65 | 0,41% | - |
| 17.10.2025 | 35,75 | 36,55 | 35,65 | 36,50 | 1,67% | - |
| 16.10.2025 | 35,85 | 36,05 | 35,75 | 35,90 | 1,13% | - |
| 15.10.2025 | 35,75 | 36,25 | 35,30 | 35,50 | 0,71% | - |
| 14.10.2025 | 35,45 | 35,65 | 35,25 | 35,25 | -0,42% | - |
| 13.10.2025 | 35,20 | 35,45 | 35,10 | 35,40 | 0,85% | - |
| 10.10.2025 | 35,00 | 35,20 | 35,00 | 35,10 | -1,13% | - |
| 09.10.2025 | 35,55 | 35,65 | 35,40 | 35,50 | -0,28% | - |
| 08.10.2025 | 35,75 | 35,75 | 35,60 | 35,60 | -0,28% | - |
| 07.10.2025 | 35,45 | 35,90 | 35,40 | 35,70 | 0,56% | - |
| 06.10.2025 | 35,85 | 35,90 | 35,40 | 35,50 | -0,98% | - |
| 03.10.2025 | 35,75 | 35,90 | 35,65 | 35,85 | 1,41% | - |
| 02.10.2025 | 35,35 | 35,45 | 35,35 | 35,35 | 0,57% | - |
| 01.10.2025 | 35,55 | 35,55 | 35,10 | 35,15 | -0,71% | - |
| 30.09.2025 | 35,45 | 35,60 | 35,35 | 35,40 | -0,14% | - |
| 29.09.2025 | 36,05 | 36,10 | 35,40 | 35,45 | -0,28% | - |
| 26.09.2025 | 35,45 | 35,60 | 35,40 | 35,55 | 0,00% | - |
| 25.09.2025 | 35,45 | 35,60 | 35,45 | 35,55 | 0,42% | - |
| 24.09.2025 | 35,45 | 35,65 | 35,40 | 35,40 | -1,26% | - |
| 23.09.2025 | 35,75 | 36,15 | 35,65 | 35,85 | 0,99% | - |
| 22.09.2025 | 35,55 | 35,60 | 35,30 | 35,50 | -0,14% | - |
| 19.09.2025 | 35,05 | 35,70 | 34,95 | 35,55 | 1,57% | - |
| 18.09.2025 | 35,05 | 35,15 | 34,95 | 35,00 | 0,00% | - |
| 17.09.2025 | 35,25 | 35,30 | 34,70 | 35,00 | -0,14% | - |
| 16.09.2025 | 35,05 | 35,20 | 34,80 | 35,05 | -0,28% | - |
| 15.09.2025 | 35,55 | 35,80 | 35,10 | 35,15 | -1,13% | - |
| 12.09.2025 | 34,95 | 35,65 | 34,85 | 35,55 | -0,28% | - |
| 11.09.2025 | 35,80 | 36,00 | 35,65 | 35,65 | -0,56% | - |
| 10.09.2025 | 35,30 | 36,20 | 35,30 | 35,85 | 1,85% | - |
| 09.09.2025 | 35,05 | 35,25 | 34,90 | 35,20 | 0,43% | 460,00 |
| 08.09.2025 | 35,75 | 35,85 | 34,95 | 35,05 | -1,54% | - |
| 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% | - |