34,100€
-0,29%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 34,20 | 34,60 | 33,70 | 34,00 | -0,58% | 2.834,00 |
| 03.07.2026 | 34,10 | 34,90 | 33,10 | 34,20 | -0,29% | - |
| 02.07.2026 | 33,60 | 34,50 | 33,50 | 34,30 | 1,78% | - |
| 01.07.2026 | 33,50 | 33,80 | 33,30 | 33,70 | 0,60% | - |
| 30.06.2026 | 33,70 | 33,90 | 33,40 | 33,50 | -0,59% | - |
| 29.06.2026 | 33,80 | 34,00 | 33,40 | 33,70 | 0,60% | - |
| 26.06.2026 | 33,60 | 34,20 | 33,50 | 33,50 | -1,18% | - |
| 25.06.2026 | 34,30 | 34,40 | 33,40 | 33,90 | -1,17% | - |
| 24.06.2026 | 33,80 | 34,60 | 33,70 | 34,30 | 1,78% | - |
| 23.06.2026 | 34,70 | 35,10 | 33,60 | 33,70 | -3,99% | - |
| 22.06.2026 | 34,70 | 35,10 | 34,70 | 35,10 | 1,15% | - |
| 19.06.2026 | 34,50 | 34,90 | 34,50 | 34,70 | 0,00% | - |
| 18.06.2026 | 34,60 | 34,90 | 34,60 | 34,70 | 0,29% | - |
| 17.06.2026 | 34,90 | 35,00 | 34,50 | 34,60 | -0,29% | 6.060,00 |
| 16.06.2026 | 35,20 | 35,40 | 34,70 | 34,70 | -1,98% | - |
| 15.06.2026 | 35,70 | 35,90 | 35,10 | 35,40 | 0,57% | - |
| 12.06.2026 | 35,70 | 35,80 | 34,90 | 35,20 | -1,95% | - |
| 11.06.2026 | 35,30 | 35,90 | 35,00 | 35,90 | 2,28% | - |
| 10.06.2026 | 35,40 | 35,50 | 35,10 | 35,10 | -1,13% | - |
| 09.06.2026 | 35,30 | 35,70 | 35,00 | 35,50 | 0,85% | - |
| 08.06.2026 | 35,00 | 35,30 | 34,90 | 35,20 | -0,28% | - |
| 05.06.2026 | 35,50 | 35,70 | 35,30 | 35,30 | -0,56% | - |
| 04.06.2026 | 35,10 | 35,80 | 35,10 | 35,50 | 1,43% | - |
| 03.06.2026 | 35,00 | 35,20 | 34,80 | 35,00 | 0,29% | - |
| 02.06.2026 | 35,30 | 35,40 | 34,90 | 34,90 | -1,13% | - |
| 01.06.2026 | 35,50 | 35,60 | 35,10 | 35,30 | -0,56% | - |
| 29.05.2026 | 35,70 | 36,00 | 35,50 | 35,50 | -0,28% | - |
| 28.05.2026 | 35,20 | 35,70 | 35,20 | 35,60 | 0,28% | - |
| 27.05.2026 | 36,20 | 36,20 | 35,40 | 35,50 | -1,66% | - |
| 26.05.2026 | 36,40 | 36,50 | 35,90 | 36,10 | -1,37% | - |
| 25.05.2026 | 36,60 | 36,70 | 36,40 | 36,60 | 1,39% | 5.100,00 |
| 22.05.2026 | 36,30 | 36,30 | 36,00 | 36,10 | -0,55% | - |
| 21.05.2026 | 36,00 | 36,50 | 35,70 | 36,30 | 0,55% | 15.200,00 |
| 20.05.2026 | 35,60 | 36,10 | 35,60 | 36,10 | 1,40% | - |
| 19.05.2026 | 36,30 | 36,40 | 35,60 | 35,60 | -1,93% | - |
| 18.05.2026 | 35,50 | 36,30 | 35,40 | 36,30 | 1,11% | - |
| 15.05.2026 | 35,50 | 36,20 | 35,50 | 35,90 | -0,28% | - |
| 14.05.2026 | 36,30 | 36,40 | 35,90 | 36,00 | -0,83% | - |
| 13.05.2026 | 36,40 | 36,40 | 35,80 | 36,30 | 0,28% | 14.310,00 |
| 12.05.2026 | 35,80 | 36,20 | 35,60 | 36,20 | 0,84% | - |
| 11.05.2026 | 36,10 | 36,40 | 35,80 | 35,90 | -1,10% | - |
| 08.05.2026 | 35,40 | 36,50 | 35,30 | 36,30 | 2,83% | - |
| 07.05.2026 | 36,60 | 36,70 | 35,30 | 35,30 | -3,29% | - |
| 06.05.2026 | 36,90 | 36,90 | 36,20 | 36,50 | 0,00% | - |
| 05.05.2026 | 36,60 | 36,70 | 36,20 | 36,50 | 0,00% | - |
| 04.05.2026 | 36,80 | 36,80 | 36,30 | 36,50 | -0,54% | - |
| 30.04.2026 | 34,80 | 36,70 | 34,80 | 36,70 | 1,66% | - |
| 29.04.2026 | 36,00 | 36,50 | 35,30 | 36,10 | 0,56% | - |
| 28.04.2026 | 36,00 | 36,00 | 35,70 | 35,90 | -0,28% | - |
| 27.04.2026 | 36,00 | 36,10 | 36,00 | 36,00 | -0,28% | - |
| 24.04.2026 | 36,00 | 36,30 | 35,90 | 36,10 | 0,28% | - |
| 23.04.2026 | 36,00 | 36,20 | 35,70 | 36,00 | -0,28% | 1.860,00 |
| 22.04.2026 | 36,50 | 36,60 | 36,10 | 36,10 | -0,28% | - |
| 21.04.2026 | 36,20 | 36,30 | 35,90 | 36,20 | 0,00% | - |
| 20.04.2026 | 35,90 | 36,30 | 35,60 | 36,20 | 1,12% | - |
| 17.04.2026 | 36,00 | 36,20 | 35,70 | 35,80 | -0,28% | - |
| 16.04.2026 | 36,40 | 36,40 | 35,80 | 35,90 | -0,83% | - |
| 15.04.2026 | 35,40 | 36,30 | 35,40 | 36,20 | 1,69% | - |
| 14.04.2026 | 35,80 | 36,00 | 35,50 | 35,60 | -0,84% | - |
| 13.04.2026 | 35,20 | 36,20 | 35,20 | 35,90 | 0,84% | - |
| 10.04.2026 | 36,00 | 36,00 | 35,50 | 35,60 | -1,11% | - |
| 09.04.2026 | 36,10 | 36,10 | 35,70 | 36,00 | -0,55% | - |
| 08.04.2026 | 37,50 | 37,50 | 35,50 | 36,20 | 0,84% | - |
| 07.04.2026 | 35,50 | 36,20 | 35,50 | 35,90 | 1,13% | - |
| 02.04.2026 | 34,65 | 35,60 | 34,55 | 35,50 | 0,28% | - |
| 01.04.2026 | 35,85 | 36,15 | 35,15 | 35,40 | -0,84% | - |
| 31.03.2026 | 35,45 | 35,80 | 35,15 | 35,70 | 1,56% | - |
| 30.03.2026 | 35,15 | 35,50 | 34,90 | 35,15 | 0,29% | - |
| 27.03.2026 | 35,05 | 35,40 | 34,95 | 35,05 | 0,14% | - |
| 26.03.2026 | 34,95 | 35,55 | 34,75 | 35,00 | -0,28% | - |
| 25.03.2026 | 35,85 | 36,05 | 35,10 | 35,10 | -2,23% | - |
| 24.03.2026 | 35,65 | 36,05 | 35,10 | 35,90 | 0,00% | - |
| 23.03.2026 | 34,35 | 36,20 | 34,15 | 35,90 | 3,16% | - |
| 20.03.2026 | 35,15 | 35,45 | 34,65 | 34,80 | -1,42% | - |
| 19.03.2026 | 35,35 | 35,75 | 34,95 | 35,30 | -0,28% | - |
| 18.03.2026 | 36,05 | 36,05 | 35,15 | 35,40 | -0,84% | 650,00 |
| 17.03.2026 | 35,65 | 35,80 | 35,50 | 35,70 | -0,42% | 4.400,00 |
| 16.03.2026 | 36,15 | 36,25 | 35,35 | 35,85 | 0,14% | - |
| 13.03.2026 | 35,70 | 36,25 | 35,30 | 35,80 | 0,28% | - |
| 12.03.2026 | 35,65 | 36,00 | 35,65 | 35,70 | -0,70% | - |
| 11.03.2026 | 35,90 | 36,35 | 35,60 | 35,95 | 0,28% | - |
| 10.03.2026 | 36,90 | 37,30 | 35,80 | 35,85 | -3,11% | - |
| 09.03.2026 | 35,45 | 37,20 | 35,25 | 37,00 | 1,65% | - |
| 06.03.2026 | 35,90 | 36,60 | 35,45 | 36,40 | 1,82% | - |
| 05.03.2026 | 35,15 | 36,15 | 35,05 | 35,75 | 0,99% | - |
| 04.03.2026 | 35,15 | 35,75 | 35,05 | 35,40 | 0,00% | - |
| 03.03.2026 | 34,75 | 35,85 | 34,55 | 35,40 | 1,14% | - |
| 02.03.2026 | 35,00 | 35,55 | 34,90 | 35,00 | -1,27% | 12.520,00 |
| 27.02.2026 | 35,05 | 36,25 | 34,95 | 35,45 | 1,43% | - |
| 26.02.2026 | 35,25 | 35,35 | 34,80 | 34,95 | -1,41% | - |
| 25.02.2026 | 35,05 | 35,45 | 34,95 | 35,45 | 1,29% | - |
| 24.02.2026 | 35,70 | 35,70 | 34,90 | 35,00 | -1,82% | - |
| 23.02.2026 | 35,55 | 35,70 | 35,50 | 35,65 | -0,28% | - |
| 20.02.2026 | 35,75 | 35,80 | 35,45 | 35,75 | 0,14% | 4.700,00 |
| 19.02.2026 | 35,95 | 36,15 | 35,50 | 35,70 | -0,56% | - |
| 18.02.2026 | 36,25 | 36,25 | 35,80 | 35,90 | -0,83% | - |
| 17.02.2026 | 36,00 | 36,20 | 35,90 | 36,20 | 0,14% | - |
| 16.02.2026 | 36,35 | 36,45 | 36,05 | 36,15 | -0,41% | - |
| 13.02.2026 | 36,15 | 36,40 | 36,15 | 36,30 | 0,55% | - |
| 12.02.2026 | 36,55 | 36,65 | 36,10 | 36,10 | -0,82% | - |