35,600€
0,85%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,25 | 36,25 | 35,25 | 35,60 | 1,14% | - |
| 14.10.2025 | 35,60 | 35,60 | 35,20 | 35,20 | -0,28% | - |
| 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 |
| 14.07.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -1,55% | 720,00 |
| 11.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,92% | 100,00 |
| 09.07.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 3,50% | 4,00 |
| 08.07.2025 | 31,40 | 31,70 | 31,40 | 31,40 | 0,96% | 462,00 |
| 02.07.2025 | 30,80 | 31,10 | 30,80 | 31,10 | 1,97% | 700,00 |
| 01.07.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | 40,00 |
| 30.06.2025 | 30,40 | 30,60 | 30,40 | 30,50 | 0,00% | 365,00 |
| 25.06.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,66% | 25,00 |
| 24.06.2025 | 30,40 | 30,60 | 30,30 | 30,30 | -0,66% | 920,00 |
| 20.06.2025 | 30,50 | 30,60 | 30,50 | 30,50 | -0,97% | 290,00 |
| 19.06.2025 | 30,90 | 30,90 | 30,70 | 30,80 | -1,91% | 345,00 |
| 18.06.2025 | 31,50 | 31,50 | 31,40 | 31,40 | -0,32% | 1.550,00 |
| 17.06.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 1,94% | 600,00 |
| 16.06.2025 | 30,80 | 30,90 | 30,80 | 30,90 | -1,59% | 510,00 |
| 13.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | 100,00 |
| 10.06.2025 | 31,40 | 32,20 | 31,40 | 32,20 | 3,87% | 1.460,00 |