35,700€
-1,38%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 36,20 | 36,20 | 35,90 | 36,20 | 0,00% | 482,00 |
| 04.09.2025 | 36,05 | 36,40 | 36,05 | 36,20 | 0,56% | - |
| 03.09.2025 | 36,60 | 36,60 | 36,00 | 36,00 | 0,00% | - |
| 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 | 6,23% | 2,00 |
| 29.08.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -0,88% | - |
| 28.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,45% | - |
| 27.08.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -2,82% | - |
| 26.08.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -1,66% | - |
| 25.08.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -1,37% | - |
| 22.08.2025 | 36,55 | 36,65 | 35,70 | 36,60 | 0,14% | - |
| 21.08.2025 | 34,20 | 36,70 | 34,20 | 36,55 | 6,72% | - |
| 20.08.2025 | 34,55 | 34,60 | 34,20 | 34,25 | -0,87% | - |
| 19.08.2025 | 34,30 | 34,75 | 34,15 | 34,55 | 1,02% | - |
| 18.08.2025 | 34,80 | 34,85 | 34,20 | 34,20 | -1,58% | - |
| 15.08.2025 | 35,15 | 35,15 | 34,75 | 34,75 | -2,11% | - |
| 14.08.2025 | 34,30 | 35,65 | 34,30 | 35,50 | 2,31% | - |
| 13.08.2025 | 34,50 | 34,70 | 34,50 | 34,70 | 0,43% | 250,00 |
| 12.08.2025 | 34,35 | 35,55 | 34,35 | 34,55 | 1,02% | - |
| 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 | 0,00% | 392,00 |
| 06.08.2025 | 34,55 | 34,55 | 33,95 | 34,00 | -2,30% | - |
| 05.08.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,87% | 70,00 |
| 04.08.2025 | 35,40 | 35,70 | 34,45 | 34,50 | 0,00% | - |
| 01.08.2025 | 35,65 | 35,65 | 34,50 | 34,50 | -3,23% | - |
| 31.07.2025 | 35,30 | 35,95 | 35,20 | 35,65 | 0,42% | - |
| 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 |
| 25.07.2025 | 35,50 | 35,65 | 34,95 | 35,60 | 0,56% | - |
| 24.07.2025 | 34,90 | 35,40 | 34,90 | 35,40 | 0,57% | 33,00 |
| 23.07.2025 | 34,20 | 35,60 | 34,20 | 35,20 | 2,33% | - |
| 22.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,29% | 5,00 |
| 21.07.2025 | 35,35 | 35,35 | 33,85 | 34,30 | -2,28% | - |
| 18.07.2025 | 35,00 | 35,80 | 35,00 | 35,10 | 1,59% | 450,00 |
| 17.07.2025 | 34,10 | 34,65 | 34,05 | 34,55 | 1,62% | - |
| 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 | 0,31% | 100,00 |
| 10.07.2025 | 32,15 | 32,20 | 31,95 | 32,10 | -1,23% | - |
| 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 | 1,13% | 462,00 |
| 07.07.2025 | 31,80 | 31,85 | 30,95 | 31,05 | -2,20% | - |
| 04.07.2025 | 31,05 | 31,80 | 31,05 | 31,75 | 2,25% | - |
| 03.07.2025 | 31,05 | 31,10 | 30,95 | 31,05 | -0,16% | - |
| 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 | 0,49% | 365,00 |
| 27.06.2025 | 30,35 | 30,65 | 30,30 | 30,35 | -0,16% | - |
| 26.06.2025 | 30,25 | 30,40 | 30,25 | 30,40 | -0,33% | - |
| 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 | -0,33% | 920,00 |
| 23.06.2025 | 30,40 | 30,60 | 30,35 | 30,40 | 1,00% | - |
| 20.06.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -1,63% | - |
| 19.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 18.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,99% | - |
| 17.06.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -1,62% | - |
| 16.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -6,10% | - |
| 13.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,92% | - |
| 12.06.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 2,85% | - |
| 11.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,61% | - |
| 10.06.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,65% | - |
| 09.06.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,00% | - |
| 06.06.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,00% | - |
| 05.06.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -0,64% | - |
| 04.06.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -0,96% | - |
| 03.06.2025 | 31,80 | 31,80 | 31,40 | 31,40 | -0,95% | 733,00 |
| 02.06.2025 | 31,40 | 31,80 | 31,40 | 31,70 | -0,31% | 1.253,00 |
| 30.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 29.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 28.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 30,00 |
| 27.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 26.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,31% | - |
| 23.05.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -0,31% | - |
| 22.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 21.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,92% | - |
| 20.05.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,61% | - |
| 19.05.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,61% | - |
| 16.05.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -1,79% | - |
| 15.05.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 14.05.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -1,18% | - |
| 13.05.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,29% | - |
| 12.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 09.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,36% | - |
| 08.05.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 07.05.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -2,10% | - |
| 06.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,89% | - |