33,150€
-1,04%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 33,65 | 33,65 | 32,85 | 33,15 | -1,19% | - |
| 03.09.2026 | 33,25 | 33,60 | 32,80 | 33,55 | 0,90% | - |
| 02.09.2026 | 32,75 | 33,75 | 32,70 | 33,25 | 1,37% | - |
| 01.09.2026 | 32,95 | 33,05 | 32,65 | 32,80 | -0,30% | - |
| 31.08.2026 | 32,85 | 33,20 | 32,30 | 32,90 | 0,46% | - |
| 28.08.2026 | 33,05 | 33,25 | 32,75 | 32,75 | -0,91% | - |
| 27.08.2026 | 33,25 | 33,25 | 32,50 | 33,05 | 0,00% | - |
| 26.08.2026 | 32,65 | 33,15 | 32,60 | 33,05 | 1,23% | - |
| 25.08.2026 | 32,25 | 32,75 | 32,20 | 32,65 | 1,56% | - |
| 24.08.2026 | 31,95 | 32,45 | 31,95 | 32,15 | 0,63% | - |
| 21.08.2026 | 32,45 | 32,55 | 31,85 | 31,95 | -1,24% | - |
| 20.08.2026 | 32,35 | 32,55 | 32,20 | 32,35 | 0,00% | - |
| 19.08.2026 | 31,75 | 32,65 | 31,65 | 32,35 | 1,57% | - |
| 18.08.2026 | 32,25 | 32,35 | 31,40 | 31,85 | -1,39% | - |
| 17.08.2026 | 32,45 | 32,70 | 31,65 | 32,30 | -0,15% | - |
| 14.08.2026 | 32,75 | 32,85 | 32,25 | 32,35 | -1,37% | - |
| 13.08.2026 | 32,55 | 32,85 | 32,15 | 32,80 | 1,23% | - |
| 12.08.2026 | 32,65 | 32,75 | 31,80 | 32,40 | -0,46% | - |
| 11.08.2026 | 32,35 | 32,75 | 32,10 | 32,55 | 0,93% | - |
| 10.08.2026 | 32,55 | 32,85 | 31,80 | 32,25 | -1,38% | - |
| 07.08.2026 | 32,85 | 33,35 | 32,50 | 32,70 | -0,46% | - |
| 06.08.2026 | 33,75 | 33,85 | 32,80 | 32,85 | -2,67% | 16.500,00 |
| 05.08.2026 | 33,85 | 34,10 | 33,50 | 33,75 | -0,30% | - |
| 04.08.2026 | 33,45 | 33,90 | 33,40 | 33,85 | 1,04% | - |
| 03.08.2026 | 33,75 | 33,90 | 33,15 | 33,50 | -0,45% | - |
| 31.07.2026 | 33,55 | 33,80 | 33,00 | 33,65 | 0,45% | - |
| 30.07.2026 | 33,25 | 33,60 | 33,15 | 33,50 | 0,90% | - |
| 29.07.2026 | 33,45 | 33,60 | 33,05 | 33,20 | -0,90% | - |
| 28.07.2026 | 34,25 | 34,35 | 33,15 | 33,50 | -2,62% | - |
| 27.07.2026 | 33,60 | 34,90 | 33,60 | 34,40 | 0,88% | - |
| 24.07.2026 | 34,70 | 34,80 | 33,80 | 34,10 | -2,01% | - |
| 23.07.2026 | 34,40 | 35,40 | 34,30 | 34,80 | 0,87% | - |
| 22.07.2026 | 34,70 | 35,20 | 34,50 | 34,50 | -0,58% | - |
| 21.07.2026 | 35,00 | 35,20 | 34,70 | 34,70 | 0,00% | - |
| 20.07.2026 | 33,10 | 35,50 | 32,90 | 34,70 | 4,52% | - |
| 17.07.2026 | 32,70 | 33,60 | 32,60 | 33,20 | 0,61% | - |
| 16.07.2026 | 33,30 | 33,50 | 32,90 | 33,00 | -1,20% | - |
| 15.07.2026 | 33,50 | 33,50 | 33,20 | 33,40 | 0,00% | - |
| 14.07.2026 | 32,90 | 33,60 | 32,70 | 33,40 | 1,52% | - |
| 13.07.2026 | 33,40 | 33,50 | 32,80 | 32,90 | -2,37% | - |
| 10.07.2026 | 34,00 | 34,20 | 33,40 | 33,70 | -1,17% | - |
| 09.07.2026 | 34,10 | 34,50 | 33,80 | 34,10 | 0,59% | - |
| 08.07.2026 | 33,80 | 34,50 | 33,70 | 33,90 | 0,00% | - |
| 07.07.2026 | 33,90 | 34,30 | 33,50 | 33,90 | -0,59% | 5.192,00 |
| 06.07.2026 | 34,20 | 34,60 | 33,70 | 34,10 | -0,29% | 5.434,00 |
| 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% | - |