35,050€
-0,71%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 35,35 | 35,75 | 35,00 | 35,40 | 0,28% | - |
| 18.03.2026 | 35,70 | 35,70 | 35,20 | 35,30 | -1,12% | 345,00 |
| 17.03.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -0,28% | 870,00 |
| 16.03.2026 | 35,50 | 35,80 | 35,20 | 35,80 | -0,83% | 2.174,00 |
| 11.03.2026 | 36,30 | 36,30 | 36,10 | 36,10 | 0,28% | 274,00 |
| 10.03.2026 | 36,50 | 36,50 | 36,00 | 36,00 | -2,17% | 1.151,00 |
| 09.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 3,37% | 1,00 |
| 06.03.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 90,00 |
| 05.03.2026 | 35,70 | 35,70 | 35,40 | 35,40 | 0,28% | 5.003,00 |
| 04.03.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -1,12% | 90,00 |
| 03.03.2026 | 34,70 | 35,70 | 34,70 | 35,70 | 1,71% | 205,00 |
| 02.03.2026 | 35,80 | 35,80 | 35,10 | 35,10 | -0,28% | 204,00 |
| 27.02.2026 | 35,10 | 35,20 | 35,10 | 35,20 | 0,28% | 450,00 |
| 26.02.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -0,28% | 3,00 |
| 25.02.2026 | 35,10 | 35,30 | 35,10 | 35,20 | -0,28% | 260,00 |
| 24.02.2026 | 35,50 | 35,50 | 35,30 | 35,30 | -1,67% | 9,00 |
| 23.02.2026 | 35,80 | 35,90 | 35,70 | 35,90 | 0,28% | 37,00 |
| 20.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 50,00 |
| 19.02.2026 | 36,00 | 36,00 | 35,60 | 35,60 | -1,93% | 860,00 |
| 18.02.2026 | 36,30 | 36,30 | 36,30 | 36,30 | 0,55% | 96,00 |
| 13.02.2026 | 36,30 | 36,30 | 36,10 | 36,10 | 0,28% | 213,00 |
| 11.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 54,00 |
| 10.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,90% | 10,00 |
| 09.02.2026 | 36,50 | 36,90 | 36,50 | 36,90 | 0,27% | 4,00 |
| 04.02.2026 | 36,10 | 37,00 | 36,10 | 36,80 | 3,37% | 391,00 |
| 03.02.2026 | 36,10 | 36,10 | 35,60 | 35,60 | 1,14% | 584,00 |
| 02.02.2026 | 35,30 | 35,30 | 35,20 | 35,20 | -1,68% | 448,00 |
| 30.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,38% | 110,00 |
| 29.01.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -0,27% | 70,00 |
| 26.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,27% | 137,00 |
| 23.01.2026 | 36,30 | 36,50 | 36,30 | 36,50 | 1,11% | 13,00 |
| 20.01.2026 | 36,30 | 36,30 | 36,10 | 36,10 | 0,28% | 32,00 |
| 16.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,28% | 1,00 |
| 15.01.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -0,55% | 66,00 |
| 13.01.2026 | 36,10 | 36,10 | 36,10 | 36,10 | -0,28% | 640,00 |
| 12.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | 83,00 |
| 08.01.2026 | 36,50 | 36,60 | 36,30 | 36,60 | 0,55% | 21,00 |
| 07.01.2026 | 36,60 | 36,60 | 36,40 | 36,40 | 1,11% | 659,00 |
| 05.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | 300,00 |
| 02.01.2026 | 35,00 | 35,40 | 35,00 | 35,40 | 0,57% | 190,00 |
| 30.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | 20,00 |
| 29.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | 1,00 |
| 23.12.2025 | 35,50 | 35,60 | 35,50 | 35,60 | 0,85% | 2,00 |
| 22.12.2025 | 34,80 | 35,30 | 34,80 | 35,30 | 0,57% | 224,00 |
| 17.12.2025 | 35,00 | 35,10 | 35,00 | 35,10 | -1,68% | 233,00 |
| 12.12.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,28% | 30,00 |
| 11.12.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,28% | 300,00 |
| 09.12.2025 | 36,50 | 36,50 | 35,70 | 35,70 | -2,46% | 128,00 |
| 08.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 1,00 |
| 02.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,36% | 12,00 |
| 01.12.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 2,79% | 200,00 |
| 28.11.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 2,28% | 10,00 |
| 25.11.2025 | 34,50 | 35,10 | 34,50 | 35,10 | 1,15% | 501,00 |
| 24.11.2025 | 35,00 | 35,00 | 34,60 | 34,70 | -2,53% | 16,00 |
| 19.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,59% | 28,00 |
| 18.11.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,86% | 600,00 |
| 17.11.2025 | 35,10 | 35,10 | 35,00 | 35,00 | 0,00% | 100,00 |
| 14.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | 56,00 |
| 10.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,43% | 7,00 |
| 06.11.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -0,57% | 100,00 |
| 05.11.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,86% | 68,00 |
| 04.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,97% | 160,00 |
| 03.11.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 0,57% | 128,00 |
| 31.10.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 0,00% | 650,00 |
| 29.10.2025 | 35,20 | 35,30 | 35,20 | 35,30 | -1,94% | 750,00 |
| 28.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 175,00 |
| 23.10.2025 | 35,70 | 36,20 | 35,70 | 36,20 | 0,56% | 56,00 |
| 22.10.2025 | 36,20 | 36,20 | 36,00 | 36,00 | -0,55% | 50,00 |
| 21.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,55% | 20,00 |
| 10.10.2025 | 34,90 | 35,30 | 34,90 | 35,30 | 0,28% | 17,00 |
| 09.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | 300,00 |
| 07.10.2025 | 36,00 | 36,00 | 35,80 | 35,80 | 0,56% | 86,00 |
| 02.10.2025 | 35,50 | 35,60 | 35,50 | 35,60 | -0,84% | 4,00 |
| 29.09.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 1,70% | 102,00 |
| 24.09.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,84% | 1,00 |
| 23.09.2025 | 36,20 | 36,20 | 35,60 | 35,60 | 0,28% | 1.101,00 |
| 22.09.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 0,85% | 150,00 |
| 18.09.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,40% | 150,00 |
| 15.09.2025 | 35,80 | 35,80 | 35,70 | 35,70 | 0,00% | 1.070,00 |
| 11.09.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -1,65% | 10,00 |
| 10.09.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 2,83% | 100,00 |
| 09.09.2025 | 35,10 | 35,30 | 35,10 | 35,30 | 0,00% | 85,00 |
| 08.09.2025 | 35,90 | 35,90 | 35,30 | 35,30 | -2,49% | 101,00 |
| 05.09.2025 | 36,20 | 36,20 | 35,90 | 36,20 | 0,56% | 482,00 |
| 02.09.2025 | 36,60 | 36,60 | 36,00 | 36,00 | 0,56% | 1.240,00 |
| 01.09.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,28% | 2,00 |
| 25.08.2025 | 37,00 | 37,00 | 35,90 | 35,90 | 3,46% | 51,00 |
| 13.08.2025 | 34,50 | 34,70 | 34,50 | 34,70 | 1,46% | 250,00 |
| 11.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | 150,00 |
| 08.08.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | 5,00 |
| 07.08.2025 | 34,10 | 34,10 | 34,00 | 34,00 | -2,30% | 392,00 |
| 05.08.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,97% | 70,00 |
| 30.07.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 0,28% | 300,00 |
| 29.07.2025 | 35,70 | 35,70 | 35,40 | 35,40 | -0,28% | 9,00 |
| 28.07.2025 | 36,40 | 36,40 | 35,50 | 35,50 | 0,28% | 92,00 |
| 24.07.2025 | 34,90 | 35,40 | 34,90 | 35,40 | 2,91% | 33,00 |
| 22.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,99% | 5,00 |
| 18.07.2025 | 35,00 | 35,80 | 35,00 | 35,10 | 3,24% | 450,00 |
| 16.07.2025 | 33,30 | 34,00 | 33,30 | 34,00 | 2,10% | 505,00 |
| 15.07.2025 | 33,10 | 33,30 | 33,10 | 33,30 | 5,05% | 331,00 |