31,550€
0,32%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 31,20 | 31,70 | 31,10 | 31,55 | 0,32% | - |
| 05.11.2026 | 31,55 | 31,65 | 31,30 | 31,45 | 1,45% | - |
| 04.11.2026 | 30,95 | 31,30 | 30,95 | 31,00 | -0,80% | - |
| 03.11.2026 | 30,90 | 31,30 | 30,70 | 31,25 | 0,16% | - |
| 02.11.2026 | 31,60 | 31,60 | 31,00 | 31,20 | -0,16% | - |
| 30.10.2026 | 31,70 | 31,75 | 31,25 | 31,25 | -0,79% | - |
| 29.10.2026 | 31,45 | 31,50 | 31,45 | 31,50 | 0,16% | - |
| 28.10.2026 | 31,55 | 31,65 | 31,35 | 31,45 | -0,63% | - |
| 27.10.2026 | 31,25 | 31,70 | 31,15 | 31,65 | 1,12% | - |
| 26.10.2026 | 31,65 | 31,70 | 31,25 | 31,30 | -0,63% | - |
| 23.10.2026 | 31,65 | 31,90 | 31,50 | 31,50 | -0,79% | - |
| 22.10.2026 | 31,65 | 31,95 | 31,55 | 31,75 | 1,60% | - |
| 21.10.2026 | 31,25 | 31,35 | 31,25 | 31,25 | 0,32% | - |
| 20.10.2026 | 31,25 | 31,50 | 31,10 | 31,15 | -0,80% | - |
| 19.10.2026 | 31,55 | 31,95 | 31,30 | 31,40 | 0,16% | - |
| 16.10.2026 | 31,55 | 31,55 | 31,20 | 31,35 | -0,16% | - |
| 15.10.2026 | 30,75 | 31,45 | 30,55 | 31,40 | 0,80% | - |
| 14.10.2026 | 31,55 | 31,55 | 30,75 | 31,15 | -0,64% | - |
| 13.10.2026 | 31,65 | 31,65 | 31,35 | 31,35 | -2,79% | - |
| 12.10.2026 | 32,45 | 32,45 | 32,25 | 32,25 | -0,15% | - |
| 09.10.2026 | 32,25 | 32,45 | 32,25 | 32,30 | 0,47% | - |
| 08.10.2026 | 32,15 | 32,20 | 31,90 | 32,15 | 0,00% | - |
| 07.10.2026 | 32,10 | 32,35 | 31,95 | 32,15 | -0,16% | - |
| 06.10.2026 | 32,35 | 32,45 | 32,20 | 32,20 | -0,62% | - |
| 05.10.2026 | 32,20 | 32,60 | 32,05 | 32,40 | 0,78% | - |
| 02.10.2026 | 32,60 | 32,65 | 32,05 | 32,15 | -0,62% | - |
| 01.10.2026 | 31,95 | 32,55 | 31,60 | 32,35 | -0,31% | - |
| 30.09.2026 | 32,50 | 32,50 | 32,40 | 32,45 | 2,37% | - |
| 29.09.2026 | 31,30 | 31,80 | 31,30 | 31,70 | -0,16% | - |
| 28.09.2026 | 31,75 | 31,80 | 31,70 | 31,75 | -0,63% | - |
| 25.09.2026 | 31,90 | 32,00 | 31,85 | 31,95 | 0,95% | - |
| 24.09.2026 | 31,70 | 31,85 | 31,55 | 31,65 | -0,16% | - |
| 23.09.2026 | 32,05 | 32,15 | 31,50 | 31,70 | -1,09% | - |
| 22.09.2026 | 31,90 | 32,05 | 31,65 | 32,05 | 0,47% | - |
| 21.09.2026 | 32,45 | 32,55 | 31,50 | 31,90 | 0,16% | - |
| 18.09.2026 | 31,90 | 32,10 | 31,55 | 31,85 | -0,47% | - |
| 17.09.2026 | 32,25 | 32,55 | 31,95 | 32,00 | -1,08% | - |
| 16.09.2026 | 32,30 | 32,45 | 32,10 | 32,35 | 0,00% | - |
| 15.09.2026 | 32,60 | 32,75 | 32,10 | 32,35 | -0,92% | - |
| 14.09.2026 | 33,05 | 33,05 | 32,65 | 32,65 | -1,06% | - |
| 11.09.2026 | 32,95 | 33,25 | 32,95 | 33,00 | -0,15% | - |
| 10.09.2026 | 33,60 | 33,80 | 32,95 | 33,05 | 0,30% | - |
| 09.09.2026 | 33,35 | 33,45 | 32,95 | 32,95 | -1,79% | - |
| 08.09.2026 | 32,80 | 33,55 | 32,60 | 33,55 | 1,67% | - |
| 07.09.2026 | 33,10 | 33,10 | 33,00 | 33,00 | -0,75% | - |
| 04.09.2026 | 33,55 | 33,65 | 33,10 | 33,25 | -0,89% | - |
| 03.09.2026 | 33,30 | 33,65 | 32,90 | 33,55 | 0,60% | - |
| 02.09.2026 | 32,80 | 33,70 | 32,75 | 33,35 | 1,37% | - |
| 01.09.2026 | 33,20 | 33,20 | 32,90 | 32,90 | -0,75% | - |
| 31.08.2026 | 32,65 | 33,20 | 32,65 | 33,15 | -0,15% | - |
| 28.08.2026 | 33,10 | 33,20 | 33,05 | 33,20 | 0,61% | - |
| 27.08.2026 | 33,15 | 33,25 | 33,00 | 33,00 | 0,30% | - |
| 26.08.2026 | 32,70 | 32,95 | 32,60 | 32,90 | 0,77% | - |
| 25.08.2026 | 32,20 | 32,70 | 32,20 | 32,65 | 1,40% | - |
| 24.08.2026 | 31,95 | 32,35 | 31,90 | 32,20 | 0,78% | - |
| 21.08.2026 | 32,50 | 32,55 | 31,80 | 31,95 | -1,39% | 100,00 |
| 20.08.2026 | 32,40 | 32,50 | 32,20 | 32,40 | 1,09% | - |
| 19.08.2026 | 31,80 | 32,15 | 31,75 | 32,05 | 0,31% | - |
| 18.08.2026 | 32,20 | 32,30 | 31,85 | 31,95 | -0,93% | - |
| 17.08.2026 | 32,40 | 32,70 | 32,15 | 32,25 | -0,62% | - |
| 14.08.2026 | 32,85 | 32,85 | 32,40 | 32,45 | -0,92% | - |
| 13.08.2026 | 32,55 | 32,80 | 32,35 | 32,75 | 0,61% | - |
| 12.08.2026 | 32,60 | 32,75 | 32,50 | 32,55 | 0,62% | - |
| 11.08.2026 | 32,40 | 32,40 | 32,30 | 32,35 | 0,15% | - |
| 10.08.2026 | 32,60 | 32,75 | 32,25 | 32,30 | -0,92% | - |
| 07.08.2026 | 32,90 | 33,25 | 32,50 | 32,60 | -0,76% | - |
| 06.08.2026 | 33,70 | 33,80 | 32,80 | 32,85 | -2,38% | - |
| 05.08.2026 | 33,80 | 33,90 | 33,50 | 33,65 | 0,00% | - |
| 04.08.2026 | 33,45 | 33,75 | 33,30 | 33,65 | 1,36% | - |
| 03.08.2026 | 33,55 | 34,20 | 33,15 | 33,20 | -1,34% | - |
| 31.07.2026 | 33,50 | 33,65 | 33,00 | 33,65 | 0,60% | - |
| 30.07.2026 | 33,10 | 33,60 | 33,10 | 33,45 | 1,06% | - |
| 29.07.2026 | 33,55 | 33,60 | 33,00 | 33,10 | -1,05% | - |
| 28.07.2026 | 34,35 | 34,35 | 33,15 | 33,45 | -2,48% | - |
| 27.07.2026 | 34,60 | 34,60 | 33,50 | 34,30 | 0,88% | - |
| 24.07.2026 | 34,65 | 34,80 | 33,75 | 34,00 | -1,73% | - |
| 23.07.2026 | 34,50 | 34,90 | 34,30 | 34,60 | -0,14% | - |
| 22.07.2026 | 34,75 | 34,80 | 34,50 | 34,65 | -0,57% | - |
| 21.07.2026 | 34,75 | 35,20 | 34,75 | 34,85 | 0,14% | - |
| 20.07.2026 | 33,15 | 35,40 | 32,95 | 34,80 | 4,98% | 150,00 |
| 17.07.2026 | 32,55 | 33,20 | 32,45 | 33,15 | 0,91% | - |
| 16.07.2026 | 33,35 | 33,50 | 32,85 | 32,85 | -1,50% | - |
| 15.07.2026 | 33,40 | 33,50 | 33,15 | 33,35 | 1,68% | - |
| 14.07.2026 | 32,75 | 32,95 | 32,75 | 32,80 | -0,46% | - |
| 13.07.2026 | 33,65 | 33,65 | 32,95 | 32,95 | -3,23% | - |
| 10.07.2026 | 34,00 | 34,15 | 33,90 | 34,05 | 0,00% | - |
| 09.07.2026 | 33,90 | 34,45 | 33,75 | 34,05 | 0,74% | - |
| 08.07.2026 | 33,95 | 33,95 | 33,75 | 33,80 | -0,15% | - |
| 07.07.2026 | 34,00 | 34,05 | 33,45 | 33,85 | -0,15% | 316,00 |
| 06.07.2026 | 34,10 | 34,60 | 33,65 | 33,90 | -0,73% | 684,00 |
| 03.07.2026 | 34,25 | 34,80 | 33,05 | 34,15 | -0,87% | - |
| 02.07.2026 | 33,65 | 34,45 | 33,55 | 34,45 | 3,14% | - |
| 01.07.2026 | 33,30 | 33,40 | 33,30 | 33,40 | -0,15% | - |
| 30.06.2026 | 33,80 | 33,85 | 33,40 | 33,45 | -0,30% | - |
| 29.06.2026 | 33,60 | 34,00 | 33,40 | 33,55 | 0,15% | - |
| 26.06.2026 | 33,75 | 34,20 | 33,40 | 33,50 | -1,33% | - |
| 25.06.2026 | 34,20 | 34,35 | 33,55 | 33,95 | 0,44% | - |
| 24.06.2026 | 33,75 | 33,90 | 33,70 | 33,80 | -2,73% | - |
| 23.06.2026 | 34,95 | 35,05 | 34,40 | 34,75 | -0,29% | - |
| 22.06.2026 | 34,70 | 35,05 | 34,70 | 34,85 | 0,14% | - |