31,950€
0,16%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 31,90 | 32,10 | 31,50 | 31,85 | -0,16% | - |
| 24.09.2026 | 31,60 | 32,05 | 31,60 | 31,90 | 0,47% | 2.400,00 |
| 23.09.2026 | 32,00 | 32,10 | 31,55 | 31,75 | -0,47% | - |
| 22.09.2026 | 31,95 | 32,15 | 31,65 | 31,90 | 0,16% | - |
| 21.09.2026 | 32,45 | 32,55 | 31,60 | 31,85 | -1,09% | 2.726,00 |
| 18.09.2026 | 32,05 | 32,25 | 31,55 | 32,20 | 0,47% | - |
| 17.09.2026 | 32,45 | 32,55 | 31,95 | 32,05 | -0,47% | 300,00 |
| 16.09.2026 | 32,45 | 32,45 | 32,10 | 32,20 | -0,62% | - |
| 15.09.2026 | 32,75 | 32,85 | 32,20 | 32,40 | -1,37% | 480,00 |
| 14.09.2026 | 33,05 | 33,05 | 32,50 | 32,85 | -0,61% | 158,00 |
| 11.09.2026 | 32,95 | 33,15 | 32,65 | 33,05 | 0,46% | 1.800,00 |
| 10.09.2026 | 33,75 | 33,75 | 32,90 | 32,90 | -2,08% | 2.112,00 |
| 09.09.2026 | 33,35 | 33,95 | 32,90 | 33,60 | 0,75% | 1.200,00 |
| 08.09.2026 | 32,70 | 33,55 | 32,55 | 33,35 | 1,83% | - |
| 07.09.2026 | 33,15 | 33,20 | 32,60 | 32,75 | -1,36% | 900,00 |
| 04.09.2026 | 33,55 | 33,65 | 32,85 | 33,20 | -0,90% | - |
| 03.09.2026 | 33,25 | 33,55 | 32,85 | 33,50 | 0,75% | 1.400,00 |
| 02.09.2026 | 32,85 | 33,75 | 32,75 | 33,25 | 1,68% | 2.300,00 |
| 01.09.2026 | 32,95 | 33,05 | 32,65 | 32,70 | -0,91% | - |
| 31.08.2026 | 32,95 | 33,20 | 32,85 | 33,00 | 0,30% | 14,00 |
| 28.08.2026 | 33,15 | 33,25 | 32,75 | 32,90 | -0,90% | 2.220,00 |
| 27.08.2026 | 33,25 | 33,25 | 33,00 | 33,20 | 0,30% | - |
| 26.08.2026 | 32,65 | 33,15 | 32,55 | 33,10 | 1,53% | - |
| 25.08.2026 | 32,25 | 32,70 | 32,25 | 32,60 | 0,93% | - |
| 24.08.2026 | 32,05 | 32,40 | 31,95 | 32,30 | 0,62% | 500,00 |
| 21.08.2026 | 32,45 | 32,60 | 31,75 | 32,10 | -0,93% | 2.100,00 |
| 20.08.2026 | 32,35 | 32,55 | 32,30 | 32,40 | 0,31% | - |