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% | - |