EDAG Engineering Group AG ED4
XETR · Deutschland · Industriedienstleistungen
€3,020,00 (0,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,02 | 0,00 % | €3,02 | €3,02 | €3,02 | 211 |
| 2026-09-30 | €3,02 | 0,00 % | €3,02 | €3,02 | €3,02 | 0 |
| 2026-09-29 | €3,02 | 0,00 % | €3,02 | €3,02 | €3,02 | 0 |
| 2026-09-28 | €3,02 | 0,00 % | €3,02 | €3,02 | €2,95 | 211 |
| 2026-09-25 | €3,02 | -1,31 % | €3,09 | €3,09 | €3,02 | 1,61K |
| 2026-09-24 | €3,06 | -0,33 % | €3,12 | €3,16 | €3,06 | 2,05K |
| 2026-09-23 | €3,07 | +0,99 % | €3,08 | €3,08 | €3,04 | 0 |
| 2026-09-22 | €3,04 | 0,00 % | €3,04 | €3,04 | €2,96 | 33 |
| 2026-09-21 | €3,04 | 0,00 % | €3,04 | €3,04 | €3,04 | 0 |
| 2026-09-18 | €3,04 | 0,00 % | €3,04 | €3,11 | €3,04 | 101 |
| 2026-09-17 | €3,04 | 0,00 % | €3,04 | €3,04 | €2,96 | 1,16K |
| 2026-09-16 | €3,04 | +2,36 % | €2,97 | €3,09 | €2,96 | 2,42K |
| 2026-09-15 | €2,97 | 0,00 % | €2,97 | €2,97 | €2,96 | 25 |
| 2026-09-14 | €2,97 | 0,00 % | €2,97 | €2,99 | €2,94 | 27 |
| 2026-09-11 | €2,97 | -0,67 % | €2,99 | €3,03 | €2,97 | 878 |
| 2026-09-10 | €2,99 | 0,00 % | €2,99 | €2,99 | €2,99 | 600 |
| 2026-09-09 | €2,99 | +1,01 % | €2,97 | €2,99 | €2,97 | 0 |
| 2026-09-08 | €2,96 | 0,00 % | €2,96 | €2,96 | €2,92 | 637 |
| 2026-09-07 | €2,96 | 0,00 % | €2,96 | €2,96 | €2,96 | 0 |
| 2026-09-04 | €2,96 | +4,96 % | €2,91 | €2,99 | €2,91 | 3,44K |
| 2026-09-03 | €2,82 | -2,76 % | €2,75 | €2,89 | €2,65 | 4,38K |
| 2026-09-02 | €2,90 | -3,97 % | €2,70 | €2,90 | €2,70 | 12,25K |
| 2026-09-01 | €3,02 | -3,51 % | €3,06 | €3,16 | €2,92 | 8,64K |
| 2026-08-31 | €3,13 | +0,64 % | €3,20 | €3,20 | €3,13 | 585 |
| 2026-08-28 | €3,11 | 0,00 % | €3,09 | €3,11 | €3,09 | 575 |
| 2026-08-27 | €3,11 | +0,32 % | €3,08 | €3,11 | €3,08 | 550 |
| 2026-08-26 | €3,10 | -6,06 % | €3,16 | €3,16 | €3,06 | 6,28K |
| 2026-08-25 | €3,30 | +5,43 % | €3,30 | €3,30 | €3,30 | 213 |
| 2026-08-24 | €3,13 | -0,63 % | €3,20 | €3,20 | €3,07 | 204 |
| 2026-08-21 | €3,15 | -0,63 % | €3,23 | €3,23 | €3,11 | 989 |
| 2026-08-20 | €3,17 | -0,94 % | €3,25 | €3,25 | €3,17 | 195 |
| 2026-08-19 | €3,20 | 0,00 % | €3,11 | €3,20 | €3,10 | 3,60K |
| 2026-08-18 | €3,20 | +0,31 % | €3,11 | €3,20 | €3,11 | 1,00K |
| 2026-08-17 | €3,19 | +2,24 % | €3,18 | €3,28 | €3,18 | 3,74K |
| 2026-08-14 | €3,12 | 0,00 % | €3,17 | €3,17 | €3,12 | 2 |
| 2026-08-13 | €3,12 | 0,00 % | €3,12 | €3,12 | €3,12 | 52 |
| 2026-08-12 | €3,12 | +1,96 % | €3,12 | €3,12 | €3,12 | 0 |
| 2026-08-11 | €3,06 | -2,24 % | €3,02 | €3,06 | €3,00 | 2,18K |
| 2026-08-10 | €3,13 | +2,29 % | €3,10 | €3,13 | €3,10 | 1,59K |
| 2026-08-07 | €3,06 | -0,65 % | €3,14 | €3,26 | €3,04 | 11,70K |
| 2026-08-06 | €3,08 | -4,35 % | €3,11 | €3,11 | €3,08 | 2,54K |
| 2026-08-05 | €3,22 | +0,31 % | €3,18 | €3,22 | €3,18 | 715 |
| 2026-08-04 | €3,21 | 0,00 % | €3,21 | €3,21 | €3,18 | 210 |
| 2026-08-03 | €3,21 | +1,90 % | €3,15 | €3,21 | €3,15 | 552 |
| 2026-07-31 | €3,15 | -3,37 % | €3,11 | €3,15 | €3,11 | 1 |
| 2026-07-30 | €3,26 | +3,16 % | €3,19 | €3,26 | €3,17 | 10,34K |
| 2026-07-29 | €3,16 | +0,96 % | €3,20 | €3,26 | €3,06 | 13,14K |
| 2026-07-28 | €3,13 | +3,30 % | €3,02 | €3,13 | €3,02 | 2,87K |
| 2026-07-27 | €3,03 | -2,88 % | €3,05 | €3,05 | €2,98 | 8,33K |
| 2026-07-24 | €3,12 | 0,00 % | €3,11 | €3,12 | €3,11 | 48 |
| 2026-07-23 | €3,12 | 0,00 % | €3,02 | €3,14 | €3,02 | 170 |
| 2026-07-22 | €3,12 | +0,32 % | €3,20 | €3,20 | €3,03 | 11,61K |
| 2026-07-21 | €3,11 | 0,00 % | €3,14 | €3,14 | €3,11 | 9 |
| 2026-07-20 | €3,11 | 0,00 % | €3,19 | €3,19 | €3,11 | 464 |
| 2026-07-17 | €3,11 | -0,96 % | €3,11 | €3,11 | €3,11 | 0 |
| 2026-07-16 | €3,14 | +0,96 % | €3,11 | €3,14 | €3,11 | 50 |
| 2026-07-15 | €3,11 | -0,32 % | €3,13 | €3,13 | €3,03 | 715 |
| 2026-07-14 | €3,12 | -1,58 % | €3,12 | €3,12 | €3,12 | 84 |
| 2026-07-13 | €3,17 | +3,59 % | €3,17 | €3,17 | €3,17 | 0 |
| 2026-07-10 | €3,06 | -3,77 % | €3,10 | €3,10 | €3,06 | 5,47K |
| 2026-07-09 | €3,18 | +1,27 % | €3,11 | €3,18 | €3,11 | 19 |
| 2026-07-08 | €3,14 | +0,32 % | €3,04 | €3,15 | €3,03 | 4,06K |
| 2026-07-07 | €3,13 | -2,49 % | €3,09 | €3,20 | €3,05 | 23,43K |
| 2026-07-06 | €3,21 | +0,63 % | €3,15 | €3,21 | €3,15 | 1,92K |
| 2026-07-03 | €3,19 | -1,85 % | €3,10 | €3,20 | €3,10 | 11,44K |
| 2026-07-02 | €3,25 | +2,20 % | €3,25 | €3,25 | €3,25 | 1 |
| 2026-07-01 | €3,18 | 0,00 % | €3,26 | €3,26 | €3,18 | 35 |
| 2026-06-30 | €3,18 | 0,00 % | €3,17 | €3,18 | €3,11 | 5,37K |
| 2026-06-29 | €3,18 | 0,00 % | €3,16 | €3,25 | €3,16 | 30 |
| 2026-06-26 | €3,18 | -0,93 % | €3,25 | €3,25 | €3,10 | 6,14K |
| 2026-06-25 | €3,21 | +0,94 % | €3,24 | €3,25 | €3,15 | 6,02K |
| 2026-06-24 | €3,18 | 0,00 % | €3,11 | €3,23 | €3,10 | 6,23K |
| 2026-06-23 | €3,18 | -2,45 % | €3,30 | €3,30 | €3,12 | 8,81K |
| 2026-06-22 | €3,26 | -0,31 % | €3,32 | €3,32 | €3,21 | 9,40K |
| 2026-06-19 | €3,27 | +1,55 % | €3,13 | €3,38 | €3,13 | 2,73K |
| 2026-06-18 | €3,22 | -3,59 % | €3,12 | €3,34 | €3,12 | 1,86K |
| 2026-06-17 | €3,34 | +5,03 % | €3,28 | €3,34 | €3,28 | 2,01K |
| 2026-06-16 | €3,18 | -2,45 % | €3,14 | €3,29 | €2,95 | 11,10K |
| 2026-06-15 | €3,26 | -1,21 % | €3,21 | €3,42 | €3,18 | 17,11K |
| 2026-06-12 | €3,30 | -1,49 % | €3,39 | €3,44 | €3,21 | 20,55K |
| 2026-06-11 | €3,35 | +12,42 % | €3,54 | €3,69 | €3,28 | 18,93K |
| 2026-06-10 | €2,98 | -3,87 % | €3,20 | €3,20 | €2,96 | 7,59K |
| 2026-06-09 | €3,10 | -2,52 % | €3,20 | €3,20 | €3,09 | 1,95K |
| 2026-06-08 | €3,18 | -4,79 % | €3,22 | €3,22 | €3,18 | 3,51K |
| 2026-06-05 | €3,34 | +4,37 % | €3,42 | €3,46 | €3,25 | 1,49K |
| 2026-06-04 | €3,20 | +1,91 % | €3,34 | €3,44 | €3,20 | 1,74K |
| 2026-06-03 | €3,14 | -0,63 % | €3,36 | €3,40 | €3,14 | 4,72K |
| 2026-06-02 | €3,16 | -2,17 % | €3,24 | €3,30 | €3,16 | 607 |
| 2026-06-01 | €3,23 | -3,58 % | €3,35 | €3,36 | €3,20 | 4,74K |
| 2026-05-29 | €3,35 | 0,00 % | €3,26 | €3,43 | €3,26 | 134 |