31,950€
-1,54%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 32,45 | 32,50 | 31,85 | 32,10 | -1,08% | - |
| 20.08.2026 | 32,20 | 32,55 | 32,20 | 32,45 | 0,78% | - |
| 19.08.2026 | 31,80 | 32,20 | 31,80 | 32,20 | 0,63% | 200,00 |
| 18.08.2026 | 32,20 | 32,20 | 31,90 | 32,00 | -0,62% | 202,00 |
| 17.08.2026 | 32,60 | 32,70 | 32,20 | 32,20 | -1,23% | 53,00 |
| 14.08.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,31% | 80,00 |
| 13.08.2026 | 32,45 | 32,75 | 32,15 | 32,70 | 1,24% | - |
| 12.08.2026 | 32,55 | 32,75 | 31,90 | 32,30 | -1,52% | - |
| 11.08.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,55% | 100,00 |
| 10.08.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -3,00% | 1,00 |
| 07.08.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 0,45% | 6,00 |
| 06.08.2026 | 33,80 | 33,80 | 32,95 | 33,15 | -1,63% | - |
| 05.08.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 1,20% | 15,00 |
| 04.08.2026 | 33,10 | 33,60 | 33,10 | 33,30 | -0,30% | 301,00 |
| 03.08.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,30% | 2,00 |
| 31.07.2026 | 33,40 | 33,50 | 32,90 | 33,30 | -0,60% | 1.031,00 |
| 30.07.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 1,21% | 25,00 |
| 29.07.2026 | 33,20 | 33,20 | 33,10 | 33,10 | -1,49% | 101,00 |
| 28.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | 10,00 |
| 27.07.2026 | 34,10 | 34,40 | 34,00 | 34,40 | 1,18% | - |
| 24.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,02% | 150,00 |
| 23.07.2026 | 34,70 | 34,70 | 34,70 | 34,70 | -1,42% | 2,00 |
| 22.07.2026 | 35,00 | 35,20 | 35,00 | 35,20 | 0,00% | 250,00 |
| 21.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,44% | 33,00 |
| 20.07.2026 | 34,60 | 34,70 | 34,60 | 34,70 | 6,44% | 320,00 |
| 17.07.2026 | 32,60 | 33,30 | 32,60 | 32,60 | -1,81% | 274,00 |
| 16.07.2026 | 33,30 | 33,30 | 33,10 | 33,20 | -0,90% | - |
| 15.07.2026 | 34,00 | 34,00 | 33,00 | 33,50 | 0,30% | 21,00 |
| 14.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 90,00 |
| 13.07.2026 | 33,10 | 33,10 | 33,00 | 33,00 | -2,08% | 181,00 |
| 08.07.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -1,17% | 723,00 |
| 07.07.2026 | 34,20 | 34,20 | 34,10 | 34,10 | 0,00% | 101,00 |
| 06.07.2026 | 34,20 | 34,20 | 34,10 | 34,10 | 0,00% | 11,00 |
| 03.07.2026 | 34,20 | 34,20 | 34,10 | 34,10 | -0,87% | 140,00 |
| 02.07.2026 | 34,00 | 34,40 | 34,00 | 34,40 | 2,38% | 593,00 |
| 01.07.2026 | 33,90 | 33,90 | 33,60 | 33,60 | 0,30% | 8,00 |
| 26.06.2026 | 33,50 | 33,50 | 33,50 | 33,50 | -0,30% | 100,00 |
| 25.06.2026 | 34,10 | 34,10 | 33,50 | 33,60 | -0,30% | 201,00 |
| 24.06.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | 1,00 |
| 23.06.2026 | 35,10 | 35,20 | 33,70 | 33,70 | -4,26% | 190,00 |
| 17.06.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,28% | 10,00 |
| 15.06.2026 | 35,40 | 35,40 | 35,10 | 35,10 | 0,86% | 70,00 |
| 11.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 100,00 |
| 09.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | 90,00 |
| 08.06.2026 | 34,40 | 35,40 | 34,40 | 35,40 | 0,28% | 6,00 |
| 05.06.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -0,28% | 45,00 |
| 04.06.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | 399,00 |
| 03.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,29% | 10,00 |
| 02.06.2026 | 35,10 | 35,10 | 34,90 | 34,90 | -1,13% | 85,00 |
| 01.06.2026 | 35,70 | 35,70 | 35,20 | 35,30 | -1,40% | 647,00 |
| 29.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 88,00 |
| 28.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -3,00% | 7,00 |
| 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 |