34,650€
-0,43%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 34,75 | 35,20 | 34,35 | 34,80 | 0,00% | - |
| 21.11.2025 | 35,05 | 35,25 | 34,80 | 34,80 | 0,87% | - |
| 20.11.2025 | 35,20 | 35,25 | 34,50 | 34,50 | -1,99% | - |
| 19.11.2025 | 35,30 | 35,60 | 34,95 | 35,20 | -0,85% | - |
| 18.11.2025 | 35,10 | 35,65 | 34,60 | 35,50 | 2,31% | - |
| 17.11.2025 | 34,70 | 35,60 | 34,70 | 34,70 | 1,46% | - |
| 14.11.2025 | 34,55 | 34,80 | 34,20 | 34,20 | -0,29% | - |
| 13.11.2025 | 35,00 | 35,00 | 34,30 | 34,30 | -1,15% | - |
| 12.11.2025 | 34,70 | 35,05 | 34,65 | 34,70 | 1,17% | - |
| 11.11.2025 | 34,45 | 34,85 | 34,30 | 34,30 | 1,18% | - |
| 10.11.2025 | 34,55 | 34,55 | 33,90 | 33,90 | -2,02% | - |
| 07.11.2025 | 34,75 | 34,85 | 34,30 | 34,60 | 0,29% | - |
| 06.11.2025 | 34,85 | 34,95 | 34,50 | 34,50 | 0,00% | - |
| 05.11.2025 | 35,20 | 35,25 | 34,50 | 34,50 | -0,58% | - |
| 04.11.2025 | 35,35 | 35,35 | 34,70 | 34,70 | -1,98% | - |
| 03.11.2025 | 35,55 | 35,55 | 34,70 | 35,40 | 0,85% | - |
| 31.10.2025 | 35,50 | 35,65 | 35,00 | 35,10 | 0,29% | - |
| 30.10.2025 | 35,50 | 35,55 | 35,00 | 35,00 | 0,00% | - |
| 29.10.2025 | 35,65 | 35,65 | 35,00 | 35,00 | -1,13% | - |
| 28.10.2025 | 35,85 | 36,25 | 35,40 | 35,40 | 0,00% | - |
| 27.10.2025 | 35,85 | 36,10 | 35,40 | 35,40 | 0,00% | - |
| 24.10.2025 | 35,90 | 36,20 | 35,40 | 35,40 | -0,56% | - |
| 23.10.2025 | 35,90 | 35,95 | 35,55 | 35,60 | 0,28% | - |
| 22.10.2025 | 35,90 | 36,20 | 35,50 | 35,50 | -2,07% | - |
| 21.10.2025 | 36,45 | 36,55 | 36,15 | 36,25 | 0,42% | - |
| 20.10.2025 | 36,30 | 36,50 | 36,10 | 36,10 | -0,55% | - |
| 17.10.2025 | 36,15 | 36,45 | 36,10 | 36,30 | 2,25% | - |
| 16.10.2025 | 35,60 | 36,05 | 35,50 | 35,50 | 0,85% | - |
| 15.10.2025 | 35,20 | 36,25 | 35,20 | 35,20 | -0,14% | - |
| 14.10.2025 | 35,60 | 35,60 | 35,25 | 35,25 | 1,00% | - |
| 13.10.2025 | 35,15 | 35,50 | 34,90 | 34,90 | 0,29% | - |
| 10.10.2025 | 35,05 | 35,15 | 34,80 | 34,80 | 0,00% | - |
| 09.10.2025 | 35,50 | 35,55 | 34,80 | 34,80 | -1,14% | - |
| 08.10.2025 | 35,75 | 35,75 | 35,20 | 35,20 | -0,56% | - |
| 07.10.2025 | 35,45 | 35,85 | 35,40 | 35,40 | -0,56% | - |
| 06.10.2025 | 35,90 | 35,90 | 35,55 | 35,60 | -0,56% | - |
| 03.10.2025 | 35,70 | 35,80 | 35,60 | 35,80 | 0,14% | - |
| 02.10.2025 | 35,15 | 35,75 | 35,05 | 35,75 | 1,71% | - |
| 01.10.2025 | 35,50 | 35,55 | 35,05 | 35,15 | -0,85% | - |
| 30.09.2025 | 35,55 | 35,60 | 35,35 | 35,45 | -0,56% | - |
| 29.09.2025 | 35,70 | 35,80 | 35,45 | 35,65 | -0,14% | - |
| 26.09.2025 | 35,45 | 35,75 | 35,45 | 35,70 | 0,71% | - |
| 25.09.2025 | 35,50 | 35,55 | 35,40 | 35,45 | -0,56% | - |
| 24.09.2025 | 35,70 | 35,70 | 35,40 | 35,65 | -0,97% | - |
| 23.09.2025 | 35,65 | 36,05 | 35,65 | 36,00 | 1,69% | - |
| 22.09.2025 | 35,45 | 35,50 | 35,25 | 35,40 | -0,70% | - |
| 19.09.2025 | 35,15 | 35,65 | 35,00 | 35,65 | 1,86% | - |
| 18.09.2025 | 34,95 | 35,15 | 34,95 | 35,00 | 0,14% | - |
| 17.09.2025 | 35,20 | 35,20 | 34,55 | 34,95 | -0,14% | - |
| 16.09.2025 | 35,00 | 35,00 | 34,75 | 35,00 | -0,43% | - |
| 15.09.2025 | 35,60 | 35,80 | 35,00 | 35,15 | -1,26% | - |
| 12.09.2025 | 34,90 | 35,60 | 34,85 | 35,60 | 1,57% | - |
| 11.09.2025 | 36,05 | 36,10 | 34,75 | 35,05 | -3,31% | - |
| 10.09.2025 | 35,35 | 36,25 | 35,35 | 36,25 | 3,13% | - |
| 09.09.2025 | 35,20 | 35,30 | 35,15 | 35,15 | -0,99% | - |
| 08.09.2025 | 35,75 | 35,80 | 35,50 | 35,50 | -0,56% | - |
| 05.09.2025 | 36,20 | 36,20 | 35,65 | 35,70 | -1,38% | - |
| 04.09.2025 | 36,00 | 36,40 | 35,95 | 36,20 | 0,56% | - |
| 03.09.2025 | 36,60 | 36,60 | 36,00 | 36,00 | -1,64% | - |
| 02.09.2025 | 35,85 | 36,80 | 35,85 | 36,60 | 2,81% | - |
| 01.09.2025 | 35,05 | 35,65 | 35,05 | 35,60 | 1,42% | - |
| 29.08.2025 | 34,45 | 35,10 | 34,40 | 35,10 | 2,18% | - |
| 28.08.2025 | 34,55 | 34,95 | 34,35 | 34,35 | -0,72% | - |
| 27.08.2025 | 35,15 | 35,45 | 34,45 | 34,60 | -1,56% | - |
| 26.08.2025 | 36,25 | 36,30 | 35,10 | 35,15 | -3,17% | - |
| 25.08.2025 | 36,50 | 36,85 | 35,35 | 36,30 | -0,82% | - |
| 22.08.2025 | 36,50 | 36,65 | 35,70 | 36,60 | 0,14% | - |
| 21.08.2025 | 34,20 | 36,70 | 34,20 | 36,55 | 6,72% | - |
| 20.08.2025 | 34,50 | 34,60 | 34,20 | 34,25 | -0,87% | - |
| 19.08.2025 | 34,30 | 34,75 | 34,15 | 34,55 | 1,17% | - |
| 18.08.2025 | 34,80 | 34,85 | 34,15 | 34,15 | -1,73% | - |
| 15.08.2025 | 35,15 | 35,15 | 34,75 | 34,75 | -2,39% | - |
| 14.08.2025 | 34,30 | 35,65 | 34,25 | 35,60 | 3,94% | - |
| 13.08.2025 | 34,45 | 34,70 | 34,25 | 34,25 | -1,15% | - |
| 12.08.2025 | 34,30 | 35,55 | 34,30 | 34,65 | 1,02% | - |
| 11.08.2025 | 34,35 | 34,35 | 34,25 | 34,30 | 0,59% | - |
| 08.08.2025 | 34,40 | 34,60 | 34,05 | 34,10 | -1,02% | - |
| 07.08.2025 | 33,90 | 34,80 | 33,90 | 34,45 | 1,47% | - |
| 06.08.2025 | 34,75 | 34,80 | 33,85 | 33,95 | -2,30% | - |
| 05.08.2025 | 34,50 | 34,95 | 34,45 | 34,75 | 0,72% | - |
| 04.08.2025 | 33,90 | 35,70 | 33,90 | 34,50 | 0,00% | - |
| 01.08.2025 | 35,65 | 35,65 | 34,50 | 34,50 | -3,36% | - |
| 31.07.2025 | 35,30 | 35,95 | 35,20 | 35,70 | 0,99% | - |
| 30.07.2025 | 35,60 | 36,05 | 35,30 | 35,35 | -0,56% | - |
| 29.07.2025 | 35,85 | 35,90 | 35,15 | 35,55 | -0,84% | - |
| 28.07.2025 | 34,80 | 36,05 | 34,80 | 35,85 | 0,70% | - |
| 25.07.2025 | 35,50 | 35,65 | 34,95 | 35,60 | -0,14% | - |
| 24.07.2025 | 35,15 | 35,80 | 34,80 | 35,65 | 1,57% | 120,00 |
| 23.07.2025 | 34,10 | 35,60 | 34,10 | 35,10 | 2,78% | - |
| 22.07.2025 | 34,20 | 34,25 | 34,00 | 34,15 | -0,44% | - |
| 21.07.2025 | 35,35 | 35,35 | 33,85 | 34,30 | -4,06% | - |
| 18.07.2025 | 34,50 | 35,90 | 34,50 | 35,75 | 3,47% | - |
| 17.07.2025 | 34,15 | 34,65 | 34,05 | 34,55 | 1,17% | - |
| 16.07.2025 | 33,65 | 34,20 | 33,50 | 34,15 | 1,34% | - |
| 15.07.2025 | 31,95 | 33,70 | 31,95 | 33,70 | 5,48% | - |
| 14.07.2025 | 31,75 | 32,05 | 31,55 | 31,95 | 0,00% | - |
| 11.07.2025 | 32,10 | 32,15 | 31,60 | 31,95 | -0,47% | - |
| 10.07.2025 | 32,15 | 32,25 | 31,95 | 32,10 | -0,47% | - |
| 09.07.2025 | 31,75 | 32,75 | 31,70 | 32,25 | 1,74% | - |
| 08.07.2025 | 31,40 | 31,75 | 31,30 | 31,70 | 0,79% | - |