36,200€
-1,36%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 1,38% | 91,00 |
| 22.05.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,40% | 50,00 |
| 20.05.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -0,83% | 100,00 |
| 19.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 1,00 |
| 18.05.2026 | 36,10 | 36,10 | 35,80 | 35,80 | 0,00% | 165,00 |
| 15.05.2026 | 36,00 | 36,00 | 35,80 | 35,80 | -1,10% | 112,00 |
| 14.05.2026 | 36,10 | 36,20 | 36,10 | 36,20 | 1,69% | 93,00 |
| 12.05.2026 | 35,70 | 35,70 | 35,60 | 35,60 | -1,93% | 340,00 |
| 11.05.2026 | 36,30 | 36,30 | 36,30 | 36,30 | 0,28% | 80,00 |
| 08.05.2026 | 36,00 | 36,20 | 36,00 | 36,20 | 1,69% | 181,00 |
| 07.05.2026 | 36,60 | 36,60 | 35,60 | 35,60 | -2,47% | 307,00 |
| 05.05.2026 | 36,10 | 36,50 | 36,10 | 36,50 | -0,54% | 35,00 |
| 04.05.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 0,55% | 15,00 |
| 29.04.2026 | 35,60 | 36,50 | 35,60 | 36,50 | 2,24% | 330,00 |
| 28.04.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -1,11% | 90,00 |
| 27.04.2026 | 36,00 | 36,10 | 36,00 | 36,10 | -0,28% | 280,00 |
| 24.04.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,40% | 36,00 |
| 23.04.2026 | 36,20 | 36,20 | 35,70 | 35,70 | -1,11% | 181,00 |
| 21.04.2026 | 36,30 | 36,30 | 36,10 | 36,10 | 1,12% | 391,00 |
| 20.04.2026 | 35,80 | 35,80 | 35,70 | 35,70 | 0,00% | 210,00 |
| 17.04.2026 | 36,30 | 36,30 | 35,70 | 35,70 | 0,28% | 382,00 |
| 16.04.2026 | 36,00 | 36,10 | 35,60 | 35,60 | -1,11% | 1.038,00 |
| 15.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 40,00 |
| 14.04.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | 110,00 |
| 08.04.2026 | 37,30 | 37,40 | 35,80 | 36,00 | 1,41% | 621,00 |
| 01.04.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -0,56% | 1,00 |
| 31.03.2026 | 35,50 | 35,70 | 35,50 | 35,70 | 1,71% | 318,00 |
| 30.03.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -0,57% | 150,00 |
| 27.03.2026 | 34,90 | 35,30 | 34,90 | 35,30 | 0,57% | 247,00 |
| 26.03.2026 | 34,90 | 35,20 | 34,90 | 35,10 | -1,68% | 1.052,00 |
| 25.03.2026 | 35,70 | 35,70 | 35,70 | 35,70 | 1,71% | 10,00 |
| 23.03.2026 | 34,40 | 35,20 | 34,20 | 35,10 | 0,57% | 762,00 |
| 20.03.2026 | 35,20 | 35,20 | 34,90 | 34,90 | -0,85% | 52,00 |
| 19.03.2026 | 35,70 | 35,70 | 35,20 | 35,20 | -0,28% | 210,00 |
| 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 |