31,750€
2,25%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |