11,450€
2,69%
Echtzeit-Aktienkurs EDAG Engineering Group AG
Bid:
Ask:
Aktienkurse zur EDAG Engineering Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 0,00% | - |
| 25.04.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 0,90% | - |
| 24.04.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 0,45% | - |
| 23.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | - |
| 22.04.2024 | 10,75 | 11,15 | 10,75 | 11,15 | 3,24% | 1.245,00 |
| 19.04.2024 | 10,55 | 10,80 | 10,35 | 10,80 | 2,86% | 131,00 |
| 18.04.2024 | 10,75 | 10,90 | 10,50 | 10,50 | -3,23% | 400,00 |
| 17.04.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -2,25% | - |
| 16.04.2024 | 11,05 | 11,10 | 11,05 | 11,10 | 0,45% | 50,00 |
| 15.04.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -0,45% | 150,00 |
| 12.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 11.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 10.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 09.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,31% | - |
| 08.04.2024 | 12,25 | 12,25 | 11,45 | 11,45 | -5,37% | 1.444,00 |
| 05.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,41% | - |
| 04.04.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -2,02% | - |
| 03.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | - |
| 02.04.2024 | 12,55 | 12,55 | 12,45 | 12,45 | -0,40% | 227,00 |
| 28.03.2024 | 12,55 | 12,55 | 12,50 | 12,50 | 1,21% | 100,00 |
| 27.03.2024 | 12,75 | 12,75 | 12,35 | 12,35 | -2,76% | 500,00 |
| 26.03.2024 | 12,75 | 12,75 | 12,70 | 12,70 | 0,79% | 200,00 |
| 25.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,18% | - |
| 22.03.2024 | 12,60 | 12,75 | 12,60 | 12,75 | 1,19% | 475,00 |
| 21.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 20.03.2024 | 12,65 | 12,65 | 12,60 | 12,60 | 0,80% | 100,00 |
| 19.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,19% | 300,00 |
| 18.03.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -0,78% | - |
| 15.03.2024 | 12,50 | 12,75 | 12,50 | 12,75 | -0,39% | - |
| 14.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 13.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,40% | - |
| 12.03.2024 | 12,95 | 12,95 | 12,65 | 12,65 | -2,32% | 500,00 |
| 11.03.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,39% | 63,00 |
| 08.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 07.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 06.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 70,00 |
| 05.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 04.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 01.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 29.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 28.02.2024 | 13,45 | 13,45 | 13,00 | 13,00 | -4,06% | 300,00 |
| 27.02.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,74% | - |
| 26.02.2024 | 13,00 | 13,45 | 13,00 | 13,45 | 4,67% | 200,00 |
| 23.02.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 22.02.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -1,53% | - |
| 21.02.2024 | 13,00 | 13,05 | 13,00 | 13,05 | 2,35% | 100,00 |
| 20.02.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -1,92% | - |
| 19.02.2024 | 13,15 | 13,15 | 13,00 | 13,00 | 0,00% | 217,00 |
| 16.02.2024 | 13,10 | 13,10 | 13,00 | 13,00 | -1,14% | 100,00 |
| 15.02.2024 | 13,00 | 13,15 | 13,00 | 13,15 | -0,38% | 231,00 |
| 14.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | - |
| 13.02.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -1,13% | - |
| 12.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | - |
| 09.02.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -1,12% | - |
| 08.02.2024 | 13,15 | 13,40 | 13,15 | 13,40 | 0,75% | 250,00 |
| 07.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | - |
| 06.02.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 1,15% | - |
| 05.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | - |
| 02.02.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -0,76% | - |
| 01.02.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 0,38% | - |
| 31.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | - |
| 30.01.2024 | 13,10 | 13,10 | 13,05 | 13,05 | 1,56% | 300,00 |
| 29.01.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -0,39% | - |
| 26.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 25.01.2024 | 13,00 | 13,00 | 12,80 | 12,80 | 6,67% | 26,00 |
| 24.01.2024 | 12,90 | 12,90 | 12,00 | 12,00 | -8,05% | 50,00 |
| 23.01.2024 | 13,20 | 13,20 | 13,05 | 13,05 | -1,14% | 200,00 |
| 22.01.2024 | 13,10 | 13,20 | 13,10 | 13,20 | -0,75% | 100,00 |
| 19.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | - |
| 18.01.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 0,38% | - |
| 17.01.2024 | 13,35 | 13,35 | 13,30 | 13,30 | -0,75% | 50,00 |
| 16.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | - |
| 15.01.2024 | 13,35 | 13,55 | 13,35 | 13,55 | 2,65% | 350,00 |
| 12.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 11.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 10.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 09.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,89% | - |
| 08.01.2024 | 13,05 | 13,25 | 13,05 | 13,25 | -0,38% | 300,00 |
| 05.01.2024 | 13,20 | 13,30 | 13,20 | 13,30 | -5,00% | 200,00 |
| 04.01.2024 | 13,75 | 14,00 | 13,75 | 14,00 | 2,94% | 10,00 |
| 03.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,09% | - |
| 02.01.2024 | 13,55 | 13,75 | 13,55 | 13,75 | 1,48% | 750,00 |
| 29.12.2023 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 28.12.2023 | 13,60 | 13,60 | 13,55 | 13,55 | -0,73% | 1.896,00 |
| 27.12.2023 | 13,25 | 13,65 | 13,25 | 13,65 | 4,20% | 36,00 |
| 22.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 21.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 20.12.2023 | 12,70 | 13,00 | 12,70 | 13,00 | 1,17% | 550,00 |
| 19.12.2023 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 18.12.2023 | 12,85 | 12,85 | 12,85 | 12,85 | -0,77% | - |
| 15.12.2023 | 12,95 | 12,95 | 12,95 | 12,95 | -2,26% | 250,00 |
| 14.12.2023 | 12,75 | 13,25 | 12,75 | 13,25 | 2,32% | 731,00 |
| 13.12.2023 | 12,75 | 12,95 | 12,75 | 12,95 | 4,02% | 50,00 |
| 12.12.2023 | 12,45 | 12,45 | 12,45 | 12,45 | -0,40% | - |
| 11.12.2023 | 12,20 | 12,50 | 12,20 | 12,50 | 3,31% | 200,00 |
| 08.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 07.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 06.12.2023 | 12,00 | 12,20 | 12,00 | 12,20 | 0,83% | 250,00 |
| 05.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | - |
| 04.12.2023 | 12,05 | 12,05 | 12,05 | 12,05 | -2,03% | - |