54,085$
0,06%
Echtzeit-Aktienkurs EIDP
Bid:
Ask:
Aktienkurse zur EIDP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 54,05 | 54,05 | 54,05 | 54,05 | -2,75% | 8,00 |
| 29.09.2025 | 55,58 | 55,58 | 55,58 | 55,58 | -0,13% | 1.292,00 |
| 26.09.2025 | 55,65 | 55,65 | 55,65 | 55,65 | -1,50% | 1.500,00 |
| 16.09.2025 | 56,25 | 56,50 | 56,25 | 56,50 | -0,14% | 150,00 |
| 15.09.2025 | 56,58 | 56,58 | 56,58 | 56,58 | 1,11% | 1.926,00 |
| 27.08.2025 | 55,96 | 55,96 | 55,96 | 55,96 | 2,01% | 26.800,00 |
| 20.08.2025 | 54,86 | 54,86 | 54,86 | 54,86 | 1,84% | 700,00 |
| 18.08.2025 | 53,87 | 53,87 | 53,87 | 53,87 | 0,41% | 7,00 |
| 15.08.2025 | 54,00 | 54,00 | 53,65 | 53,65 | -1,52% | 16.600,00 |
| 13.08.2025 | 54,48 | 54,48 | 54,48 | 54,48 | 0,42% | 6,00 |
| 12.08.2025 | 54,25 | 54,25 | 54,25 | 54,25 | -0,09% | 1.500,00 |
| 08.08.2025 | 54,37 | 54,37 | 54,30 | 54,30 | -0,82% | 155,00 |
| 07.08.2025 | 54,75 | 54,75 | 54,75 | 54,75 | 0,55% | 8,00 |
| 01.08.2025 | 54,45 | 54,45 | 54,45 | 54,45 | 0,17% | 564,00 |
| 11.07.2025 | 54,36 | 54,36 | 54,36 | 54,36 | -0,75% | 33,00 |
| 01.07.2025 | 54,77 | 54,77 | 54,77 | 54,77 | 1,61% | 5,00 |
| 11.06.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 0,22% | 80,00 |
| 09.06.2025 | 53,78 | 53,78 | 53,78 | 53,78 | -3,69% | 13,00 |
| 05.06.2025 | 55,84 | 55,84 | 55,84 | 55,84 | 3,70% | 40,00 |
| 04.06.2025 | 53,88 | 53,88 | 53,85 | 53,85 | -2,07% | 104,00 |
| 13.05.2025 | 54,99 | 54,99 | 54,99 | 54,99 | 0,90% | 1.730,00 |
| 06.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -2,49% | 70,00 |
| 28.04.2025 | 54,11 | 55,89 | 54,11 | 55,89 | 4,21% | 408,00 |
| 21.04.2025 | 53,63 | 53,63 | 53,63 | 53,63 | -2,49% | 132,00 |
| 16.04.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,58% | 53,00 |
| 15.04.2025 | 55,32 | 55,32 | 55,32 | 55,32 | -4,02% | 12,00 |
| 31.03.2025 | 57,64 | 57,64 | 57,64 | 57,64 | 0,26% | 72,00 |
| 19.03.2025 | 57,49 | 57,49 | 57,49 | 57,49 | 1,48% | 204,00 |
| 17.03.2025 | 56,78 | 56,78 | 56,65 | 56,65 | 0,00% | 1.458,00 |
| 12.03.2025 | 56,65 | 56,65 | 56,65 | 56,65 | -3,98% | 839,00 |
| 25.02.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,87% | 8,00 |
| 24.02.2025 | 58,49 | 58,49 | 57,80 | 58,49 | -2,66% | 1.339,00 |
| 14.02.2025 | 60,10 | 60,10 | 60,09 | 60,09 | 2,63% | 28,00 |
| 11.02.2025 | 63,20 | 63,99 | 58,55 | 58,55 | -8,96% | 7.109,00 |
| 10.02.2025 | 64,00 | 69,49 | 64,00 | 64,31 | 15,77% | 6.345,00 |
| 22.01.2025 | 55,55 | 55,55 | 55,55 | 55,55 | 0,00% | 396,00 |
| 17.01.2025 | 55,55 | 55,55 | 55,55 | 55,55 | 0,00% | 100,00 |
| 16.01.2025 | 55,55 | 55,55 | 55,55 | 55,55 | 1,09% | 132,00 |
| 30.12.2024 | 54,95 | 54,95 | 54,95 | 54,95 | -1,65% | 554,00 |
| 26.12.2024 | 55,87 | 55,87 | 55,87 | 55,87 | -3,17% | 1.360,00 |
| 10.12.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -2,99% | 25,00 |
| 29.11.2024 | 59,48 | 59,48 | 59,48 | 59,48 | 4,81% | 435,00 |
| 21.11.2024 | 56,75 | 56,75 | 56,75 | 56,75 | -2,66% | 152,00 |
| 18.11.2024 | 58,30 | 58,30 | 58,30 | 58,30 | -5,13% | 87,00 |
| 30.10.2024 | 61,45 | 61,45 | 61,45 | 61,45 | -4,27% | 42,00 |
| 21.10.2024 | 64,19 | 64,19 | 64,19 | 64,19 | -0,48% | 12,00 |
| 15.10.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 7,48% | 216,00 |
| 04.09.2024 | 60,01 | 60,01 | 60,01 | 60,01 | -4,37% | 14,00 |
| 28.08.2024 | 62,75 | 62,75 | 62,75 | 62,75 | 12,66% | 1.200,00 |
| 29.07.2024 | 55,70 | 55,70 | 55,70 | 55,70 | 2,20% | 560,00 |
| 24.07.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,55% | 1.209,00 |
| 22.07.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 0,09% | 30,00 |
| 11.06.2024 | 54,75 | 54,75 | 54,75 | 54,75 | -0,13% | 640,00 |
| 30.05.2024 | 54,82 | 54,82 | 54,82 | 54,82 | -0,33% | 25,00 |
| 17.05.2024 | 55,15 | 55,15 | 55,00 | 55,00 | -1,08% | 1.570,00 |
| 15.05.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 0,54% | 18,00 |
| 24.04.2024 | 55,30 | 55,30 | 55,30 | 55,30 | -1,67% | 780,00 |
| 11.04.2024 | 56,24 | 56,24 | 56,24 | 56,24 | -2,02% | 2.884,00 |
| 01.04.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -1,03% | 9.783,00 |
| 25.03.2024 | 57,99 | 58,00 | 57,99 | 58,00 | 0,55% | 1.578,00 |
| 22.03.2024 | 57,77 | 57,77 | 57,68 | 57,68 | -0,12% | 210,00 |
| 21.03.2024 | 57,75 | 57,95 | 57,41 | 57,75 | 0,01% | 528,00 |
| 19.03.2024 | 57,84 | 57,95 | 57,59 | 57,74 | -0,21% | 357,00 |
| 18.03.2024 | 57,06 | 57,95 | 57,00 | 57,86 | 1,27% | 874,00 |
| 15.03.2024 | 57,33 | 57,33 | 57,14 | 57,14 | 0,42% | 300,00 |
| 13.03.2024 | 56,70 | 56,96 | 56,70 | 56,90 | 0,05% | 1.656,00 |
| 12.03.2024 | 56,37 | 57,89 | 56,23 | 56,87 | -0,91% | 206,00 |
| 11.03.2024 | 57,95 | 57,95 | 57,39 | 57,39 | 2,12% | 12,00 |
| 08.03.2024 | 57,04 | 57,13 | 56,20 | 56,20 | -1,13% | 992,00 |
| 07.03.2024 | 56,87 | 56,88 | 56,84 | 56,84 | -0,03% | 300,00 |
| 06.03.2024 | 57,90 | 57,90 | 56,86 | 56,86 | -1,88% | 221,00 |
| 05.03.2024 | 57,94 | 57,94 | 57,94 | 57,94 | 2,85% | 475,00 |
| 04.03.2024 | 56,67 | 57,40 | 56,34 | 56,34 | -1,10% | 182,00 |
| 29.02.2024 | 56,96 | 57,08 | 56,96 | 56,97 | -33,21% | 67,00 |
| 04.09.2020 | 85,29 | 85,29 | 85,29 | 85,29 | 0,64% | 1,00 |
| 03.09.2020 | 84,01 | 84,01 | 84,01 | 84,75 | 0,00% | 5,00 |
| 02.09.2020 | 84,51 | 84,51 | 84,51 | 84,75 | 0,00% | 25,00 |
| 31.08.2020 | 84,75 | 84,75 | 84,75 | 84,75 | 1,50% | - |
| 28.08.2020 | 85,54 | 85,54 | 85,54 | 83,50 | 0,00% | 1,00 |
| 27.08.2020 | 83,71 | 83,71 | 83,50 | 83,50 | 0,55% | 100,00 |
| 26.08.2020 | 83,63 | 83,63 | 83,04 | 83,04 | -3,67% | 43,00 |
| 25.08.2020 | 83,08 | 83,08 | 83,08 | 86,21 | 0,00% | 26,00 |
| 24.08.2020 | 86,21 | 86,21 | 86,21 | 86,21 | 4,43% | - |
| 21.08.2020 | 85,95 | 85,95 | 82,55 | 82,55 | -2,89% | 7,00 |
| 19.08.2020 | 83,47 | 85,00 | 83,47 | 85,00 | 1,19% | 2.673,00 |
| 14.08.2020 | 84,00 | 84,00 | 84,00 | 84,00 | -2,59% | 5,00 |
| 13.08.2020 | 86,24 | 86,24 | 86,24 | 86,24 | 1,46% | - |
| 12.08.2020 | 85,90 | 85,90 | 85,00 | 85,00 | -0,93% | 1,00 |
| 11.08.2020 | 85,30 | 85,80 | 85,30 | 85,80 | 1,24% | 221,00 |
| 10.08.2020 | 84,55 | 84,75 | 84,55 | 84,75 | 1,47% | 148,00 |
| 07.08.2020 | 83,52 | 83,52 | 83,52 | 83,52 | 0,00% | 5,00 |
| 06.08.2020 | 83,52 | 83,52 | 83,52 | 83,52 | -0,27% | - |
| 05.08.2020 | 84,75 | 84,75 | 83,75 | 83,75 | 0,28% | 100,00 |
| 04.08.2020 | 83,53 | 83,53 | 83,52 | 83,52 | 0,75% | 29,00 |
| 03.08.2020 | 82,90 | 82,90 | 82,90 | 82,90 | -1,01% | - |
| 31.07.2020 | 84,00 | 84,00 | 83,75 | 83,75 | 2,76% | 10,00 |
| 30.07.2020 | 81,50 | 81,50 | 81,50 | 81,50 | 0,62% | - |
| 29.07.2020 | 83,99 | 83,99 | 81,00 | 81,00 | 1,25% | 100,00 |
| 27.07.2020 | 82,00 | 82,00 | 82,00 | 80,00 | 0,00% | 28,00 |
| 24.07.2020 | 82,94 | 82,94 | 80,00 | 80,00 | -3,61% | 25,00 |