11,450€
Echtzeit-Aktienkurs EDAG Engineering Group AG
Bid:
Ask:
Aktienkurse zur EDAG Engineering Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,30 | 11,45 | 11,30 | 11,45 | 0,00% | - |
| 02.05.2024 | 11,40 | 11,60 | 11,25 | 11,45 | 1,55% | - |
| 30.04.2024 | 11,65 | 11,65 | 10,98 | 11,28 | -3,22% | - |
| 29.04.2024 | 11,45 | 11,65 | 11,23 | 11,65 | 3,10% | 750,00 |
| 26.04.2024 | 11,28 | 11,50 | 11,18 | 11,30 | 1,35% | - |
| 25.04.2024 | 11,30 | 11,33 | 11,13 | 11,15 | 0,45% | - |
| 24.04.2024 | 11,05 | 11,23 | 10,95 | 11,10 | 0,68% | - |
| 23.04.2024 | 11,15 | 11,23 | 10,85 | 11,03 | -1,12% | - |
| 22.04.2024 | 10,75 | 11,20 | 10,75 | 11,15 | 2,29% | - |
| 19.04.2024 | 10,70 | 10,95 | 10,43 | 10,90 | 3,32% | - |
| 18.04.2024 | 10,85 | 10,85 | 10,53 | 10,55 | -2,76% | - |
| 17.04.2024 | 11,00 | 11,00 | 10,83 | 10,85 | -1,36% | - |
| 16.04.2024 | 11,20 | 11,20 | 10,70 | 11,00 | -1,79% | - |
| 15.04.2024 | 11,20 | 11,20 | 10,50 | 11,20 | 0,00% | 330,00 |
| 12.04.2024 | 11,25 | 11,25 | 10,95 | 11,20 | -1,75% | 1.750,00 |
| 11.04.2024 | 11,40 | 11,55 | 11,15 | 11,40 | -1,30% | - |
| 10.04.2024 | 11,93 | 11,93 | 11,05 | 11,55 | -3,14% | - |
| 09.04.2024 | 11,75 | 11,93 | 11,73 | 11,93 | 1,49% | 490,00 |
| 08.04.2024 | 12,38 | 12,40 | 11,10 | 11,75 | -3,89% | - |
| 05.04.2024 | 12,20 | 12,30 | 12,18 | 12,23 | 0,62% | - |
| 04.04.2024 | 12,28 | 12,28 | 11,90 | 12,15 | -1,02% | - |
| 03.04.2024 | 12,53 | 12,58 | 12,25 | 12,28 | -2,19% | 638,00 |
| 02.04.2024 | 12,70 | 12,70 | 12,50 | 12,55 | -1,18% | - |
| 28.03.2024 | 12,70 | 13,05 | 12,48 | 12,70 | 0,00% | - |
| 27.03.2024 | 12,90 | 12,90 | 12,18 | 12,70 | -1,55% | - |
| 26.03.2024 | 12,90 | 13,00 | 12,70 | 12,90 | 0,00% | - |
| 25.03.2024 | 12,75 | 13,08 | 12,65 | 12,90 | 1,18% | - |
| 22.03.2024 | 12,75 | 13,00 | 12,18 | 12,75 | 0,00% | - |
| 21.03.2024 | 12,80 | 12,85 | 12,65 | 12,75 | -0,39% | - |
| 20.03.2024 | 12,80 | 12,93 | 12,80 | 12,80 | 0,00% | - |
| 19.03.2024 | 12,70 | 12,90 | 11,70 | 12,80 | 0,79% | - |
| 18.03.2024 | 12,65 | 12,93 | 12,33 | 12,70 | -1,55% | 200,00 |
| 15.03.2024 | 12,75 | 13,20 | 12,48 | 12,90 | 1,18% | - |
| 14.03.2024 | 12,80 | 12,95 | 12,40 | 12,75 | -1,54% | - |
| 13.03.2024 | 12,75 | 12,95 | 12,75 | 12,95 | 1,57% | - |
| 12.03.2024 | 12,95 | 13,10 | 12,40 | 12,75 | -2,67% | - |
| 11.03.2024 | 13,08 | 13,20 | 13,03 | 13,10 | 0,19% | - |
| 08.03.2024 | 13,05 | 13,08 | 13,03 | 13,08 | 0,19% | - |
| 07.03.2024 | 13,15 | 13,35 | 12,55 | 13,05 | -0,76% | - |
| 06.03.2024 | 13,00 | 13,40 | 13,00 | 13,15 | -1,13% | - |
| 05.03.2024 | 13,40 | 13,48 | 13,30 | 13,30 | -0,75% | - |
| 04.03.2024 | 13,55 | 13,65 | 13,40 | 13,40 | -1,11% | - |
| 01.03.2024 | 13,45 | 13,55 | 12,68 | 13,55 | 0,74% | - |
| 29.02.2024 | 13,45 | 13,60 | 13,25 | 13,45 | 0,00% | - |
| 28.02.2024 | 13,60 | 13,60 | 12,80 | 13,45 | -1,10% | - |
| 27.02.2024 | 13,70 | 13,70 | 13,45 | 13,60 | -0,73% | - |
| 26.02.2024 | 13,15 | 13,70 | 12,90 | 13,70 | 4,18% | - |
| 23.02.2024 | 13,00 | 13,15 | 12,98 | 13,15 | 1,15% | - |
| 22.02.2024 | 13,00 | 13,15 | 12,45 | 13,00 | 0,00% | - |
| 21.02.2024 | 13,15 | 13,18 | 12,58 | 13,00 | -1,14% | - |
| 20.02.2024 | 12,90 | 13,33 | 12,70 | 13,15 | 1,94% | - |
| 19.02.2024 | 13,30 | 13,40 | 12,40 | 12,90 | -3,01% | - |
| 16.02.2024 | 13,23 | 13,30 | 13,15 | 13,30 | 0,57% | - |
| 15.02.2024 | 13,15 | 13,28 | 13,00 | 13,23 | 0,57% | - |
| 14.02.2024 | 13,35 | 13,35 | 13,15 | 13,15 | -1,50% | - |
| 13.02.2024 | 13,30 | 13,35 | 12,83 | 13,35 | 0,38% | - |
| 12.02.2024 | 13,40 | 13,40 | 13,20 | 13,30 | -0,75% | - |
| 09.02.2024 | 13,25 | 13,40 | 13,25 | 13,40 | 0,00% | - |
| 08.02.2024 | 13,28 | 13,40 | 12,75 | 13,40 | 0,94% | 250,00 |
| 07.02.2024 | 13,30 | 13,35 | 13,25 | 13,28 | -0,38% | - |
| 06.02.2024 | 13,30 | 13,35 | 13,30 | 13,33 | 0,19% | - |
| 05.02.2024 | 13,25 | 13,63 | 13,20 | 13,30 | 0,38% | 70,00 |
| 02.02.2024 | 13,20 | 13,25 | 13,10 | 13,25 | 0,38% | - |
| 01.02.2024 | 13,23 | 13,23 | 13,05 | 13,20 | -0,19% | - |
| 31.01.2024 | 13,25 | 13,25 | 12,68 | 13,23 | -0,19% | - |
| 30.01.2024 | 13,20 | 13,25 | 12,68 | 13,25 | 0,38% | - |
| 29.01.2024 | 12,98 | 13,20 | 12,98 | 13,20 | 1,73% | - |
| 26.01.2024 | 13,05 | 13,10 | 12,98 | 12,98 | -0,57% | - |
| 25.01.2024 | 13,00 | 13,10 | 12,40 | 13,05 | 1,16% | - |
| 24.01.2024 | 13,05 | 13,25 | 12,35 | 12,90 | -1,15% | 1.000,00 |
| 23.01.2024 | 13,35 | 13,40 | 12,55 | 13,05 | -2,25% | - |
| 22.01.2024 | 13,30 | 13,35 | 12,48 | 13,35 | 0,19% | - |
| 19.01.2024 | 13,40 | 13,40 | 12,50 | 13,33 | -0,56% | - |
| 18.01.2024 | 13,43 | 13,43 | 12,53 | 13,40 | -0,19% | 50,00 |
| 17.01.2024 | 13,43 | 13,43 | 12,53 | 13,43 | 0,00% | - |
| 16.01.2024 | 13,55 | 13,55 | 13,25 | 13,43 | -0,92% | - |
| 15.01.2024 | 13,35 | 13,55 | 12,55 | 13,55 | 0,93% | - |
| 12.01.2024 | 13,35 | 13,43 | 13,30 | 13,43 | 0,56% | - |
| 11.01.2024 | 13,25 | 13,35 | 13,03 | 13,35 | 0,75% | - |
| 10.01.2024 | 13,25 | 13,35 | 13,25 | 13,25 | 0,00% | - |
| 09.01.2024 | 13,15 | 13,25 | 13,15 | 13,25 | 0,76% | - |
| 08.01.2024 | 13,05 | 13,35 | 13,00 | 13,15 | -0,38% | - |
| 05.01.2024 | 13,35 | 13,40 | 12,85 | 13,20 | -1,12% | 4,00 |
| 04.01.2024 | 13,90 | 13,90 | 13,10 | 13,35 | -3,78% | - |
| 03.01.2024 | 13,75 | 14,00 | 13,70 | 13,88 | 0,91% | - |
| 02.01.2024 | 13,65 | 13,90 | 13,33 | 13,75 | 0,92% | 250,00 |
| 29.12.2023 | 13,65 | 13,70 | 13,50 | 13,63 | -0,55% | - |
| 28.12.2023 | 13,75 | 13,75 | 13,55 | 13,70 | -0,36% | - |
| 27.12.2023 | 13,40 | 13,78 | 13,15 | 13,75 | 2,61% | - |
| 22.12.2023 | 13,25 | 13,48 | 13,20 | 13,40 | 1,13% | - |
| 21.12.2023 | 13,15 | 13,30 | 13,13 | 13,25 | 0,76% | - |
| 20.12.2023 | 12,70 | 13,40 | 12,45 | 13,15 | 2,33% | - |
| 19.12.2023 | 13,00 | 13,00 | 12,60 | 12,85 | -1,53% | - |
| 18.12.2023 | 13,00 | 13,48 | 12,65 | 13,05 | 0,38% | - |
| 15.12.2023 | 13,10 | 13,23 | 12,85 | 13,00 | -0,76% | - |
| 14.12.2023 | 12,88 | 13,40 | 12,88 | 13,10 | 1,75% | - |
| 13.12.2023 | 12,90 | 12,95 | 12,35 | 12,88 | -0,19% | - |
| 12.12.2023 | 12,60 | 12,90 | 12,35 | 12,90 | 2,38% | - |
| 11.12.2023 | 12,35 | 12,80 | 12,35 | 12,60 | 2,02% | - |
| 08.12.2023 | 12,25 | 12,58 | 12,25 | 12,35 | 2,07% | - |