11,400€
-2,15%
Echtzeit-Aktienkurs EDAG ENGINEERING G.SF-,04
Bid:
Ask:
Aktienkurse zur EDAG ENGINEERING G.SF-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 11,65 | 11,65 | 10,93 | 11,40 | -2,15% | - |
| 29.04.2024 | 11,45 | 11,65 | 11,23 | 11,65 | 1,75% | - |
| 26.04.2024 | 11,28 | 11,45 | 11,13 | 11,45 | 1,10% | - |
| 25.04.2024 | 11,30 | 11,40 | 11,05 | 11,33 | 0,67% | - |
| 24.04.2024 | 11,20 | 11,35 | 10,83 | 11,25 | 0,45% | - |
| 23.04.2024 | 11,15 | 11,23 | 10,85 | 11,20 | 0,45% | - |
| 22.04.2024 | 10,95 | 11,40 | 10,78 | 11,15 | 2,29% | - |
| 19.04.2024 | 10,70 | 10,95 | 10,33 | 10,90 | 1,87% | 234,00 |
| 18.04.2024 | 10,85 | 10,90 | 10,53 | 10,70 | -1,38% | 50,00 |
| 17.04.2024 | 11,00 | 11,00 | 10,83 | 10,85 | -1,36% | 209,00 |
| 16.04.2024 | 11,20 | 11,30 | 10,70 | 11,00 | -1,79% | 94,00 |
| 15.04.2024 | 11,20 | 11,25 | 10,50 | 11,20 | 0,00% | 197,00 |
| 12.04.2024 | 11,25 | 11,25 | 10,95 | 11,20 | -0,44% | 200,00 |
| 11.04.2024 | 11,55 | 11,55 | 11,15 | 11,25 | -2,60% | - |
| 10.04.2024 | 11,90 | 12,00 | 11,10 | 11,55 | -2,94% | - |
| 09.04.2024 | 11,75 | 12,05 | 11,73 | 11,90 | 1,28% | 50,00 |
| 08.04.2024 | 12,35 | 12,38 | 11,10 | 11,75 | -4,86% | 30,00 |
| 05.04.2024 | 12,20 | 12,40 | 12,15 | 12,35 | 1,23% | - |
| 04.04.2024 | 12,25 | 12,28 | 12,13 | 12,20 | -0,41% | - |
| 03.04.2024 | 12,50 | 12,58 | 12,25 | 12,25 | -2,00% | - |
| 02.04.2024 | 12,70 | 12,70 | 12,43 | 12,50 | -1,57% | - |
| 28.03.2024 | 12,70 | 13,03 | 12,48 | 12,70 | 0,00% | - |
| 27.03.2024 | 12,90 | 13,15 | 12,18 | 12,70 | -1,55% | - |
| 26.03.2024 | 12,90 | 12,98 | 12,70 | 12,90 | 0,00% | 1.000,00 |
| 25.03.2024 | 12,75 | 13,08 | 12,65 | 12,90 | 1,18% | - |
| 22.03.2024 | 12,75 | 13,03 | 12,05 | 12,75 | 0,00% | 349,00 |
| 21.03.2024 | 12,85 | 12,85 | 12,65 | 12,75 | -0,39% | 100,00 |
| 20.03.2024 | 12,80 | 13,20 | 12,75 | 12,80 | 0,00% | 200,00 |
| 19.03.2024 | 12,70 | 13,00 | 12,13 | 12,80 | 0,79% | - |
| 18.03.2024 | 12,90 | 13,00 | 12,35 | 12,70 | -1,55% | 45,00 |
| 15.03.2024 | 12,75 | 13,20 | 12,70 | 12,90 | 1,18% | 200,00 |
| 14.03.2024 | 12,95 | 13,20 | 12,40 | 12,75 | -1,54% | - |
| 13.03.2024 | 12,65 | 12,95 | 12,65 | 12,95 | 1,97% | - |
| 12.03.2024 | 13,10 | 13,10 | 12,70 | 12,70 | -3,05% | - |
| 11.03.2024 | 13,05 | 13,10 | 13,00 | 13,10 | 0,38% | - |
| 08.03.2024 | 13,05 | 13,05 | 13,00 | 13,05 | 0,00% | - |
| 07.03.2024 | 13,15 | 13,50 | 12,40 | 13,05 | -0,76% | - |
| 06.03.2024 | 13,35 | 13,55 | 13,15 | 13,15 | -1,13% | - |
| 05.03.2024 | 13,40 | 13,55 | 13,28 | 13,30 | -0,75% | 350,00 |
| 04.03.2024 | 13,55 | 13,55 | 13,40 | 13,40 | -1,11% | - |
| 01.03.2024 | 13,45 | 13,55 | 12,68 | 13,55 | 0,74% | - |
| 29.02.2024 | 13,45 | 13,45 | 13,25 | 13,45 | 0,00% | - |
| 28.02.2024 | 13,60 | 13,60 | 12,68 | 13,45 | -1,10% | - |
| 27.02.2024 | 13,70 | 13,70 | 13,40 | 13,60 | -0,73% | - |
| 26.02.2024 | 13,15 | 13,70 | 13,13 | 13,70 | 4,18% | - |
| 23.02.2024 | 13,00 | 13,15 | 12,98 | 13,15 | 1,15% | - |
| 22.02.2024 | 13,00 | 13,20 | 12,45 | 13,00 | 0,00% | - |
| 21.02.2024 | 13,15 | 13,18 | 12,70 | 13,00 | -1,14% | - |
| 20.02.2024 | 12,90 | 13,70 | 12,70 | 13,15 | 1,94% | - |
| 19.02.2024 | 13,30 | 13,30 | 12,38 | 12,90 | -3,01% | - |
| 16.02.2024 | 13,20 | 13,30 | 13,15 | 13,30 | 0,76% | - |
| 15.02.2024 | 13,15 | 13,40 | 13,03 | 13,20 | 0,38% | - |
| 14.02.2024 | 13,35 | 13,38 | 13,13 | 13,15 | -1,50% | 60,00 |
| 13.02.2024 | 13,30 | 13,40 | 13,05 | 13,35 | 0,38% | 18,00 |
| 12.02.2024 | 13,40 | 13,40 | 13,20 | 13,30 | -0,75% | - |
| 09.02.2024 | 13,40 | 13,43 | 13,28 | 13,40 | 0,00% | - |
| 08.02.2024 | 13,28 | 13,40 | 13,10 | 13,40 | 0,94% | - |
| 07.02.2024 | 13,30 | 13,35 | 13,28 | 13,28 | -0,19% | 5,00 |
| 06.02.2024 | 13,30 | 13,35 | 13,30 | 13,30 | 0,00% | 500,00 |
| 05.02.2024 | 13,25 | 13,63 | 13,20 | 13,30 | 0,38% | 5,00 |
| 02.02.2024 | 13,20 | 13,25 | 13,08 | 13,25 | 0,00% | - |
| 01.02.2024 | 13,20 | 13,25 | 13,05 | 13,25 | 0,38% | - |
| 31.01.2024 | 13,25 | 13,25 | 13,00 | 13,20 | -0,38% | - |
| 30.01.2024 | 13,20 | 13,25 | 12,98 | 13,25 | 0,38% | - |
| 29.01.2024 | 12,93 | 13,23 | 12,93 | 13,20 | 1,73% | - |
| 26.01.2024 | 13,05 | 13,10 | 12,98 | 12,98 | -0,57% | - |
| 25.01.2024 | 13,10 | 13,23 | 12,40 | 13,05 | -0,38% | - |
| 24.01.2024 | 13,10 | 13,40 | 12,35 | 13,10 | 0,38% | 400,00 |
| 23.01.2024 | 13,35 | 13,40 | 12,55 | 13,05 | -2,25% | 150,00 |
| 22.01.2024 | 13,38 | 13,40 | 12,55 | 13,35 | 0,19% | - |
| 19.01.2024 | 13,40 | 13,40 | 12,48 | 13,33 | -0,56% | 1.210,00 |
| 18.01.2024 | 13,40 | 13,43 | 12,55 | 13,40 | 0,00% | - |
| 17.01.2024 | 13,25 | 13,43 | 12,55 | 13,40 | 0,00% | - |
| 16.01.2024 | 13,50 | 13,55 | 13,25 | 13,40 | -1,11% | - |
| 15.01.2024 | 13,35 | 13,55 | 12,55 | 13,55 | 1,12% | - |
| 12.01.2024 | 13,30 | 13,43 | 13,30 | 13,40 | 0,37% | - |
| 11.01.2024 | 13,20 | 13,35 | 13,03 | 13,35 | 0,75% | 9,00 |
| 10.01.2024 | 13,20 | 13,35 | 13,20 | 13,25 | 0,00% | - |
| 09.01.2024 | 13,10 | 13,25 | 13,10 | 13,25 | 0,76% | - |
| 08.01.2024 | 13,20 | 13,38 | 13,10 | 13,15 | -0,38% | - |
| 05.01.2024 | 13,30 | 13,40 | 12,80 | 13,20 | -1,12% | - |
| 04.01.2024 | 13,85 | 13,93 | 13,30 | 13,35 | -3,96% | - |
| 03.01.2024 | 13,70 | 14,00 | 13,70 | 13,90 | 1,09% | - |
| 02.01.2024 | 13,63 | 13,90 | 13,35 | 13,75 | 0,92% | 225,00 |
| 29.12.2023 | 13,68 | 13,75 | 13,50 | 13,63 | -0,37% | - |
| 28.12.2023 | 13,70 | 13,75 | 13,55 | 13,68 | -0,18% | - |
| 27.12.2023 | 13,40 | 13,75 | 13,18 | 13,70 | 2,62% | - |
| 22.12.2023 | 13,20 | 13,60 | 13,20 | 13,35 | 1,14% | - |
| 21.12.2023 | 13,10 | 13,43 | 13,10 | 13,20 | 0,76% | - |
| 20.12.2023 | 12,85 | 13,40 | 12,83 | 13,10 | 1,95% | - |
| 19.12.2023 | 13,00 | 13,10 | 12,63 | 12,85 | -1,15% | - |
| 18.12.2023 | 13,00 | 13,48 | 12,68 | 13,00 | 0,00% | - |
| 15.12.2023 | 13,10 | 13,23 | 12,95 | 13,00 | -0,38% | - |
| 14.12.2023 | 12,95 | 13,40 | 12,88 | 13,05 | 0,77% | - |
| 13.12.2023 | 12,90 | 13,00 | 12,55 | 12,95 | 0,39% | - |
| 12.12.2023 | 12,60 | 12,95 | 12,45 | 12,90 | 2,38% | 500,00 |
| 11.12.2023 | 12,35 | 12,78 | 12,33 | 12,60 | 2,02% | - |
| 08.12.2023 | 12,38 | 12,65 | 12,25 | 12,35 | -0,20% | 110,00 |
| 07.12.2023 | 12,15 | 12,58 | 12,15 | 12,38 | 1,85% | 1.000,00 |
| 06.12.2023 | 12,10 | 12,30 | 12,05 | 12,15 | 0,41% | - |