38,250€
-3,16%
Echtzeit-Aktienkurs Energiedienst Holding AG
Bid:
Ask:
Aktienkurse zur Energiedienst Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 39,50 | 39,65 | 38,15 | 38,25 | -3,16% | - |
| 02.05.2024 | 39,25 | 39,65 | 39,25 | 39,50 | 0,64% | - |
| 30.04.2024 | 38,20 | 39,55 | 38,00 | 39,25 | 2,75% | - |
| 29.04.2024 | 38,25 | 38,25 | 38,05 | 38,20 | -0,13% | - |
| 26.04.2024 | 38,05 | 38,25 | 38,05 | 38,25 | 0,26% | - |
| 25.04.2024 | 38,25 | 38,25 | 37,95 | 38,15 | -0,26% | - |
| 24.04.2024 | 38,45 | 38,50 | 38,25 | 38,25 | -0,52% | - |
| 23.04.2024 | 38,35 | 38,60 | 38,20 | 38,45 | 0,26% | - |
| 22.04.2024 | 38,55 | 39,60 | 38,20 | 38,35 | -0,52% | - |
| 19.04.2024 | 38,55 | 38,85 | 38,25 | 38,55 | 0,00% | - |
| 18.04.2024 | 38,95 | 39,05 | 38,50 | 38,55 | -1,03% | - |
| 17.04.2024 | 38,65 | 39,05 | 38,65 | 38,95 | 0,78% | - |
| 16.04.2024 | 38,45 | 38,80 | 38,25 | 38,65 | 0,65% | - |
| 15.04.2024 | 39,80 | 40,00 | 38,15 | 38,40 | -3,52% | 4,00 |
| 12.04.2024 | 39,45 | 39,90 | 39,45 | 39,80 | 0,89% | - |
| 11.04.2024 | 39,75 | 39,95 | 38,90 | 39,45 | -0,88% | 4,00 |
| 10.04.2024 | 39,80 | 40,10 | 39,30 | 39,80 | -0,13% | - |
| 09.04.2024 | 39,90 | 39,90 | 39,65 | 39,85 | -0,13% | 25,00 |
| 08.04.2024 | 40,75 | 40,75 | 39,85 | 39,90 | -2,09% | - |
| 05.04.2024 | 40,30 | 40,75 | 40,25 | 40,75 | 1,12% | - |
| 04.04.2024 | 40,40 | 40,45 | 40,25 | 40,30 | -0,37% | - |
| 03.04.2024 | 40,65 | 40,85 | 40,35 | 40,45 | -0,49% | - |
| 02.04.2024 | 40,75 | 40,75 | 40,55 | 40,65 | -0,25% | - |
| 28.03.2024 | 40,45 | 40,75 | 40,35 | 40,75 | 0,74% | 40,00 |
| 27.03.2024 | 40,45 | 40,65 | 40,35 | 40,45 | 0,00% | - |
| 26.03.2024 | 40,65 | 40,70 | 40,35 | 40,45 | -0,49% | - |
| 25.03.2024 | 40,80 | 40,85 | 40,60 | 40,65 | -0,37% | 8,00 |
| 22.03.2024 | 40,55 | 40,85 | 40,50 | 40,80 | 0,62% | - |
| 21.03.2024 | 41,15 | 41,20 | 40,45 | 40,55 | -1,46% | - |
| 20.03.2024 | 41,05 | 41,15 | 40,95 | 41,15 | 0,24% | - |
| 19.03.2024 | 41,25 | 41,30 | 41,05 | 41,05 | -0,48% | - |
| 18.03.2024 | 41,30 | 41,45 | 41,15 | 41,25 | -0,12% | - |
| 15.03.2024 | 40,75 | 41,45 | 40,70 | 41,30 | 1,35% | - |
| 14.03.2024 | 40,80 | 40,85 | 40,65 | 40,75 | -0,12% | - |
| 13.03.2024 | 41,10 | 41,15 | 40,75 | 40,80 | -0,73% | - |
| 12.03.2024 | 40,25 | 41,15 | 40,25 | 41,10 | 2,11% | - |
| 11.03.2024 | 39,95 | 40,35 | 39,85 | 40,25 | 0,75% | - |
| 08.03.2024 | 40,30 | 40,30 | 39,80 | 39,95 | -0,87% | 4,00 |
| 07.03.2024 | 39,65 | 40,35 | 39,55 | 40,30 | 1,64% | - |
| 06.03.2024 | 40,40 | 40,45 | 39,35 | 39,65 | -1,86% | 3,00 |
| 05.03.2024 | 40,15 | 40,65 | 40,15 | 40,40 | 0,37% | - |
| 04.03.2024 | 40,55 | 40,75 | 40,10 | 40,25 | -0,62% | - |
| 01.03.2024 | 41,35 | 41,35 | 40,25 | 40,50 | -1,82% | - |
| 29.02.2024 | 39,95 | 41,35 | 39,95 | 41,25 | 3,25% | - |
| 28.02.2024 | 40,95 | 41,40 | 39,95 | 39,95 | -2,44% | 15,00 |
| 27.02.2024 | 39,25 | 41,20 | 39,15 | 40,95 | 4,33% | 750,00 |
| 26.02.2024 | 38,75 | 39,35 | 38,55 | 39,25 | 1,42% | 100,00 |
| 23.02.2024 | 38,65 | 38,85 | 38,00 | 38,70 | 0,13% | 601,00 |
| 22.02.2024 | 38,90 | 39,00 | 38,55 | 38,65 | -0,64% | 100,00 |
| 21.02.2024 | 38,65 | 39,10 | 38,65 | 38,90 | 0,65% | - |
| 20.02.2024 | 39,15 | 39,15 | 38,65 | 38,65 | -1,28% | - |
| 19.02.2024 | 39,85 | 39,90 | 38,65 | 39,15 | -1,76% | - |
| 16.02.2024 | 39,35 | 39,85 | 39,10 | 39,85 | 1,27% | - |
| 15.02.2024 | 39,00 | 40,05 | 38,95 | 39,35 | 0,77% | - |
| 14.02.2024 | 39,05 | 40,15 | 39,00 | 39,05 | 0,00% | - |
| 13.02.2024 | 40,15 | 40,30 | 39,00 | 39,05 | -2,74% | 4,00 |
| 12.02.2024 | 40,75 | 40,75 | 39,95 | 40,15 | -1,47% | - |
| 09.02.2024 | 41,25 | 41,50 | 40,65 | 40,75 | -1,21% | - |
| 08.02.2024 | 42,15 | 42,15 | 41,20 | 41,25 | -2,14% | 250,00 |
| 07.02.2024 | 42,15 | 42,20 | 42,00 | 42,15 | 0,00% | - |
| 06.02.2024 | 42,75 | 42,80 | 41,70 | 42,15 | -1,40% | - |
| 05.02.2024 | 42,65 | 42,80 | 42,55 | 42,75 | 0,35% | 140,00 |
| 02.02.2024 | 42,80 | 43,35 | 42,15 | 42,60 | -0,47% | 90,00 |
| 01.02.2024 | 43,05 | 43,15 | 42,50 | 42,80 | -0,58% | - |
| 31.01.2024 | 42,25 | 43,30 | 42,20 | 43,05 | 1,89% | - |
| 30.01.2024 | 42,40 | 42,65 | 42,20 | 42,25 | -0,35% | - |
| 29.01.2024 | 42,60 | 43,50 | 42,35 | 42,40 | -0,70% | - |
| 26.01.2024 | 42,10 | 42,95 | 41,95 | 42,70 | 1,43% | - |
| 25.01.2024 | 42,00 | 42,10 | 41,95 | 42,10 | 0,12% | - |
| 24.01.2024 | 42,20 | 42,20 | 41,95 | 42,05 | 0,24% | - |
| 23.01.2024 | 41,90 | 42,65 | 41,80 | 41,95 | 0,12% | - |
| 22.01.2024 | 42,05 | 42,20 | 41,90 | 41,90 | -0,36% | 15,00 |
| 19.01.2024 | 42,00 | 42,25 | 41,90 | 42,05 | 0,00% | - |
| 18.01.2024 | 41,85 | 42,10 | 41,80 | 42,05 | 0,48% | - |
| 17.01.2024 | 42,65 | 42,65 | 41,80 | 41,85 | -1,88% | - |
| 16.01.2024 | 41,80 | 42,85 | 41,65 | 42,65 | 2,03% | - |
| 15.01.2024 | 41,95 | 42,10 | 41,80 | 41,80 | -0,36% | - |
| 12.01.2024 | 41,95 | 42,05 | 41,50 | 41,95 | 0,00% | - |
| 11.01.2024 | 42,00 | 42,10 | 41,70 | 41,95 | -0,12% | - |
| 10.01.2024 | 40,55 | 42,15 | 40,35 | 42,00 | 3,45% | - |
| 09.01.2024 | 40,85 | 41,00 | 40,50 | 40,60 | -0,61% | - |
| 08.01.2024 | 41,95 | 41,95 | 39,80 | 40,85 | -0,24% | - |
| 05.01.2024 | 41,95 | 42,00 | 40,90 | 40,95 | -2,50% | - |
| 04.01.2024 | 42,15 | 42,20 | 41,70 | 42,00 | -0,36% | - |
| 03.01.2024 | 41,95 | 42,20 | 41,75 | 42,15 | 0,36% | - |
| 02.01.2024 | 42,00 | 42,20 | 41,55 | 42,00 | 0,24% | - |
| 29.12.2023 | 41,85 | 41,95 | 41,65 | 41,90 | 0,24% | - |
| 28.12.2023 | 41,30 | 41,90 | 41,20 | 41,80 | 1,21% | - |
| 27.12.2023 | 42,05 | 42,15 | 40,95 | 41,30 | -1,67% | - |
| 22.12.2023 | 41,10 | 42,05 | 40,35 | 42,00 | 2,19% | - |
| 21.12.2023 | 41,35 | 41,50 | 40,40 | 41,10 | -0,60% | - |
| 20.12.2023 | 41,55 | 41,65 | 40,90 | 41,35 | -0,48% | - |
| 19.12.2023 | 42,10 | 42,10 | 40,85 | 41,55 | -1,19% | - |
| 18.12.2023 | 42,10 | 42,20 | 41,85 | 42,05 | 0,00% | - |
| 15.12.2023 | 40,90 | 42,45 | 40,50 | 42,05 | 2,94% | - |
| 14.12.2023 | 41,85 | 42,50 | 40,75 | 40,85 | -2,39% | - |
| 13.12.2023 | 42,75 | 42,75 | 41,65 | 41,85 | -2,11% | - |
| 12.12.2023 | 42,55 | 42,75 | 42,50 | 42,75 | 0,71% | - |
| 11.12.2023 | 42,25 | 43,35 | 42,20 | 42,45 | 0,47% | - |
| 08.12.2023 | 41,40 | 42,50 | 41,40 | 42,25 | 2,05% | - |