10,500€
-1,87%
Echtzeit-Aktienkurs EDAG Engineering Group AG
Bid:
Ask:
Aktienkurse zur EDAG Engineering Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 10,70 | 10,73 | 10,48 | 10,50 | -1,87% | - |
| 18.04.2024 | 10,70 | 10,90 | 10,50 | 10,70 | -2,28% | 2.872,00 |
| 17.04.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -0,45% | 221,00 |
| 16.04.2024 | 11,20 | 11,30 | 10,60 | 11,00 | -1,79% | 5.872,00 |
| 15.04.2024 | 10,75 | 11,20 | 10,60 | 11,20 | 0,00% | 14.605,00 |
| 12.04.2024 | 11,10 | 11,25 | 10,95 | 11,20 | -0,44% | 7.380,00 |
| 11.04.2024 | 11,30 | 11,45 | 11,05 | 11,25 | -2,60% | 3.343,00 |
| 10.04.2024 | 12,00 | 12,00 | 11,30 | 11,55 | -2,94% | 3.501,00 |
| 09.04.2024 | 11,85 | 12,05 | 11,65 | 11,90 | 1,28% | 1.003,00 |
| 08.04.2024 | 12,20 | 12,40 | 11,75 | 11,75 | -4,86% | 5.300,00 |
| 05.04.2024 | 12,25 | 12,40 | 12,25 | 12,35 | 1,23% | 632,00 |
| 04.04.2024 | 12,20 | 12,45 | 12,05 | 12,20 | -0,41% | 1.060,00 |
| 03.04.2024 | 12,65 | 12,70 | 12,25 | 12,25 | -2,00% | 1.390,00 |
| 02.04.2024 | 12,70 | 12,75 | 12,45 | 12,50 | -1,57% | 982,00 |
| 28.03.2024 | 12,75 | 12,95 | 12,50 | 12,70 | 0,00% | 1.881,00 |
| 27.03.2024 | 12,75 | 12,75 | 12,65 | 12,70 | -1,55% | 2.060,00 |
| 26.03.2024 | 12,80 | 13,00 | 12,80 | 12,90 | 0,00% | 1.053,00 |
| 25.03.2024 | 12,75 | 12,90 | 12,75 | 12,90 | 1,18% | 1.063,00 |
| 22.03.2024 | 12,50 | 13,00 | 12,45 | 12,75 | 0,00% | 3.507,00 |
| 21.03.2024 | 12,70 | 12,85 | 12,70 | 12,75 | -1,92% | 1.260,00 |
| 20.03.2024 | 13,05 | 13,20 | 13,00 | 13,00 | 1,56% | 72,00 |
| 19.03.2024 | 13,00 | 13,00 | 12,55 | 12,80 | -0,78% | 1.439,00 |
| 18.03.2024 | 12,80 | 13,00 | 12,60 | 12,90 | -1,90% | 815,00 |
| 15.03.2024 | 13,20 | 13,20 | 13,05 | 13,15 | 1,15% | 123,00 |
| 14.03.2024 | 12,80 | 13,20 | 12,80 | 13,00 | 0,39% | 511,00 |
| 13.03.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | 119,00 |
| 12.03.2024 | 12,90 | 12,95 | 12,65 | 12,95 | -1,15% | 447,00 |
| 11.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | 200,00 |
| 08.03.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | 400,00 |
| 07.03.2024 | 13,00 | 13,50 | 13,00 | 13,05 | -0,76% | 1.780,00 |
| 06.03.2024 | 13,25 | 13,55 | 13,15 | 13,15 | -2,23% | 2.485,00 |
| 05.03.2024 | 13,50 | 13,50 | 13,45 | 13,45 | -0,74% | 155,00 |
| 04.03.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | 50,00 |
| 01.03.2024 | 13,30 | 13,55 | 13,30 | 13,55 | 0,74% | 761,00 |
| 29.02.2024 | 13,40 | 13,55 | 13,40 | 13,45 | 0,00% | 300,00 |
| 28.02.2024 | 13,35 | 13,65 | 13,00 | 13,45 | -1,10% | 5.127,00 |
| 27.02.2024 | 13,60 | 13,65 | 13,35 | 13,60 | -0,73% | 1.817,00 |
| 26.02.2024 | 13,30 | 13,70 | 13,30 | 13,70 | 4,18% | 2.173,00 |
| 23.02.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 1,15% | 1.083,00 |
| 22.02.2024 | 12,95 | 13,20 | 12,90 | 13,00 | 0,00% | 1.751,00 |
| 21.02.2024 | 13,30 | 13,30 | 12,85 | 13,00 | -1,14% | 3.075,00 |
| 20.02.2024 | 13,20 | 13,70 | 13,10 | 13,15 | 0,38% | 3.914,00 |
| 19.02.2024 | 13,40 | 13,40 | 12,80 | 13,10 | -1,50% | 5.592,00 |
| 16.02.2024 | 13,30 | 13,40 | 13,30 | 13,30 | 0,76% | 594,00 |
| 15.02.2024 | 13,15 | 13,40 | 13,05 | 13,20 | -0,75% | 3.235,00 |
| 14.02.2024 | 13,20 | 13,30 | 13,20 | 13,30 | -0,37% | 578,00 |
| 13.02.2024 | 13,10 | 13,40 | 13,10 | 13,35 | 0,38% | 2.156,00 |
| 12.02.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | 1.517,00 |
| 09.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 722,00 |
| 08.02.2024 | 13,10 | 13,40 | 13,10 | 13,40 | 0,00% | 2.155,00 |
| 07.02.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | 900,00 |
| 06.02.2024 | 13,35 | 13,35 | 13,30 | 13,30 | 0,00% | 621,00 |
| 05.02.2024 | 13,40 | 13,50 | 13,30 | 13,30 | 0,38% | 3.710,00 |
| 02.02.2024 | 13,20 | 13,25 | 13,20 | 13,25 | 0,38% | 1.466,00 |
| 01.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 300,00 |
| 31.01.2024 | 13,05 | 13,20 | 13,05 | 13,20 | -0,38% | 1.880,00 |
| 30.01.2024 | 13,05 | 13,25 | 12,90 | 13,25 | 0,38% | 1.619,00 |
| 29.01.2024 | 13,15 | 13,40 | 13,10 | 13,20 | 0,76% | 2.796,00 |
| 26.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | 137,00 |
| 25.01.2024 | 12,90 | 13,20 | 12,80 | 13,05 | -0,38% | 4.398,00 |
| 24.01.2024 | 12,90 | 13,40 | 12,85 | 13,10 | 0,38% | 2.863,00 |
| 23.01.2024 | 13,25 | 13,40 | 13,00 | 13,05 | -2,25% | 3.747,00 |
| 22.01.2024 | 13,30 | 13,40 | 13,20 | 13,35 | -0,37% | 7.782,00 |
| 19.01.2024 | 13,40 | 13,40 | 13,15 | 13,40 | 0,00% | 5.018,00 |
| 18.01.2024 | 13,25 | 13,40 | 13,25 | 13,40 | 0,00% | 192,00 |
| 17.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 520,00 |
| 16.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,37% | 820,00 |
| 15.01.2024 | 13,40 | 13,45 | 13,30 | 13,45 | 0,37% | 4.745,00 |
| 12.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | 400,00 |
| 11.01.2024 | 13,20 | 13,40 | 13,20 | 13,35 | 0,75% | 5.876,00 |
| 10.01.2024 | 13,35 | 13,35 | 13,25 | 13,25 | 0,00% | 717,00 |
| 09.01.2024 | 13,25 | 13,35 | 13,10 | 13,25 | 0,76% | 3.449,00 |
| 08.01.2024 | 13,20 | 13,60 | 13,15 | 13,15 | -0,38% | 5.531,00 |
| 05.01.2024 | 13,30 | 13,30 | 13,00 | 13,20 | -1,12% | 2.179,00 |
| 04.01.2024 | 13,70 | 13,90 | 13,35 | 13,35 | -3,96% | 8.395,00 |
| 03.01.2024 | 13,95 | 14,00 | 13,80 | 13,90 | 1,09% | 1.971,00 |
| 02.01.2024 | 13,80 | 14,15 | 13,65 | 13,75 | 0,36% | 4.014,00 |
| 29.12.2023 | 13,55 | 13,75 | 13,55 | 13,70 | 0,00% | 2.334,00 |
| 28.12.2023 | 13,80 | 13,80 | 13,55 | 13,70 | -0,36% | 3.738,00 |
| 27.12.2023 | 13,50 | 13,80 | 13,40 | 13,75 | 2,61% | 4.686,00 |
| 22.12.2023 | 13,30 | 13,60 | 13,25 | 13,40 | 1,13% | 4.106,00 |
| 21.12.2023 | 13,20 | 13,50 | 13,00 | 13,25 | 0,76% | 3.562,00 |
| 20.12.2023 | 12,95 | 13,20 | 12,95 | 13,15 | 2,33% | 3.800,00 |
| 19.12.2023 | 13,10 | 13,10 | 12,85 | 12,85 | -1,15% | 1.705,00 |
| 18.12.2023 | 13,00 | 13,45 | 12,90 | 13,00 | 0,00% | 9.374,00 |
| 15.12.2023 | 13,00 | 13,30 | 12,95 | 13,00 | 0,78% | 5.860,00 |
| 14.12.2023 | 13,00 | 13,50 | 12,90 | 12,90 | -0,77% | 8.287,00 |
| 13.12.2023 | 13,00 | 13,00 | 12,80 | 13,00 | 0,78% | 4.188,00 |
| 12.12.2023 | 12,70 | 13,00 | 12,55 | 12,90 | 2,38% | 4.591,00 |
| 11.12.2023 | 12,50 | 12,85 | 12,50 | 12,60 | 2,02% | 8.113,00 |
| 08.12.2023 | 12,35 | 12,55 | 12,20 | 12,35 | 0,82% | 2.831,00 |
| 07.12.2023 | 12,10 | 12,45 | 12,10 | 12,25 | 0,00% | 5.172,00 |
| 06.12.2023 | 12,10 | 12,30 | 12,10 | 12,25 | 1,24% | 6.322,00 |
| 05.12.2023 | 12,10 | 12,15 | 12,10 | 12,10 | 0,00% | 1.985,00 |
| 04.12.2023 | 12,05 | 12,30 | 12,05 | 12,10 | -0,82% | 4.333,00 |
| 01.12.2023 | 12,25 | 12,35 | 12,15 | 12,20 | 0,00% | 2.451,00 |
| 30.11.2023 | 12,25 | 12,40 | 12,20 | 12,20 | 0,00% | 4.878,00 |
| 29.11.2023 | 12,15 | 12,45 | 12,10 | 12,20 | 0,83% | 1.922,00 |
| 28.11.2023 | 12,00 | 12,15 | 11,90 | 12,10 | 0,00% | 2.264,00 |
| 27.11.2023 | 12,00 | 12,20 | 11,90 | 12,10 | 0,83% | 3.844,00 |