EDAG Engineering Group AG (A143NB)

ED4
🏛️ Deutschland →
6.78
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 11.70 11.90 11.65 11.85 0.0M
2021-12-29 11.65 11.85 11.65 11.85 0.0M
2021-12-28 11.60 11.85 11.55 11.80 0.0M
2021-12-27 11.60 11.90 11.40 11.85 0.0M
2021-12-23 11.65 11.90 11.45 11.85 0.0M
2021-12-22 11.55 11.65 11.45 11.65 0.0M
2021-12-21 11.35 11.80 11.35 11.70 0.0M
2021-12-20 11.30 11.35 11.30 11.35 0.0M
2021-12-17 11.15 11.40 11.10 11.35 0.0M
2021-12-16 11.60 11.65 11.05 11.55 0.0M
2021-12-15 11.45 11.75 11.40 11.60 0.0M
2021-12-14 11.65 11.75 11.45 11.70 0.0M
2021-12-13 11.70 11.80 11.35 11.80 0.0M
2021-12-10 11.30 11.60 11.10 11.60 0.0M
2021-12-09 11.85 11.85 11.10 11.75 0.0M
2021-12-08 11.75 11.90 11.50 11.80 0.0M
2021-12-07 11.50 11.90 11.45 11.90 0.0M
2021-12-06 11.35 11.80 11.15 11.70 0.0M
2021-12-03 11.25 11.50 11.10 11.50 0.0M
2021-12-02 11.35 11.35 11.10 11.20 0.0M
2021-12-01 11.30 11.35 11.15 11.35 0.0M
2021-11-30 11.20 11.30 11.00 11.30 0.0M
2021-11-29 11.20 11.35 11.15 11.30 0.0M
2021-11-26 11.50 11.60 11.05 11.35 0.0M
2021-11-25 11.45 11.60 11.25 11.50 0.0M
2021-11-24 11.40 11.60 11.00 11.60 0.0M
2021-11-23 11.35 11.40 11.15 11.40 0.0M
2021-11-22 11.45 11.45 11.25 11.45 0.0M
2021-11-19 11.45 11.55 11.25 11.45 0.0M
2021-11-18 11.85 11.85 11.45 11.60 0.0M
2021-11-17 11.70 11.80 11.60 11.75 0.0M
2021-11-16 11.65 11.80 11.55 11.75 0.0M
2021-11-15 11.75 11.80 11.55 11.80 0.0M
2021-11-12 11.65 11.90 11.55 11.80 0.0M
2021-11-11 11.90 11.90 11.40 11.70 0.0M
2021-11-10 11.25 11.75 11.25 11.45 0.0M
2021-11-09 11.45 11.50 11.15 11.45 0.0M
2021-11-08 11.30 11.95 11.25 11.70 0.0M
2021-11-05 11.50 11.65 11.35 11.65 0.0M
2021-11-04 11.30 11.70 11.30 11.65 0.0M
2021-11-03 11.55 11.55 11.45 11.50 0.0M
2021-11-02 11.90 11.90 11.50 11.70 0.0M
2021-11-01 11.85 11.85 11.70 11.80 0.0M
2021-10-29 11.70 11.85 11.35 11.65 0.0M
2021-10-28 11.65 11.65 11.35 11.65 0.0M
2021-10-27 11.60 11.75 11.05 11.55 0.0M
2021-10-26 11.65 11.80 11.60 11.75 0.0M
2021-10-25 11.90 11.95 11.65 11.95 0.0M
2021-10-22 11.50 11.90 11.50 11.80 0.0M
2021-10-21 11.75 11.80 11.65 11.65 0.0M
2021-10-20 11.55 11.95 11.50 11.75 0.0M
2021-10-19 11.60 12.00 11.50 11.75 0.0M
2021-10-18 11.80 11.90 11.60 11.80 0.0M
2021-10-15 11.80 11.90 11.60 11.60 0.0M
2021-10-14 11.80 11.95 11.60 11.95 0.0M
2021-10-13 11.95 11.95 11.65 11.95 0.0M
2021-10-12 11.75 11.90 11.65 11.80 0.0M
2021-10-11 11.80 11.90 11.65 11.90 0.0M
2021-10-08 11.90 11.95 11.50 11.95 0.0M
2021-10-07 11.50 11.95 11.50 11.90 0.0M
2021-10-06 11.85 11.85 11.45 11.80 0.0M
2021-10-05 11.65 11.90 11.45 11.90 0.0M
2021-10-04 11.90 11.95 11.65 11.95 0.0M
2021-10-01 11.80 11.90 11.65 11.85 0.0M
2021-09-30 11.85 11.85 11.60 11.85 0.0M
2021-09-29 11.65 11.90 11.50 11.70 0.0M
2021-09-28 11.65 11.90 11.60 11.90 0.0M
2021-09-27 11.95 11.95 11.80 11.85 0.0M
2021-09-24 11.75 12.00 11.15 11.75 0.0M
2021-09-23 11.80 12.00 11.60 11.95 0.0M
2021-09-22 11.85 12.10 11.65 11.85 0.0M
2021-09-21 11.60 11.90 11.40 11.80 0.0M
2021-09-20 11.95 11.95 11.00 11.60 0.0M
2021-09-17 12.00 12.05 11.75 11.90 0.0M
2021-09-16 11.95 12.05 11.85 12.00 0.0M
2021-09-15 11.85 12.20 11.70 12.10 0.0M
2021-09-14 12.10 12.10 11.75 12.00 0.0M
2021-09-13 12.40 12.45 11.80 12.10 0.1M
2021-09-10 12.25 12.50 12.20 12.50 0.0M
2021-09-09 12.50 12.50 11.85 12.20 0.1M
2021-09-08 11.75 12.50 11.60 12.35 0.0M
2021-09-07 11.75 12.00 11.50 12.00 0.0M
2021-09-06 11.80 12.00 11.70 12.00 0.0M
2021-09-03 11.70 12.00 11.40 11.65 0.0M
2021-09-02 11.80 11.85 11.60 11.85 0.0M
2021-09-01 11.85 11.90 11.40 11.85 0.0M
2021-08-31 11.70 11.85 11.30 11.80 0.0M
2021-08-30 11.70 11.95 11.40 11.90 0.0M
2021-08-27 11.95 11.95 11.65 11.95 0.0M
2021-08-26 12.00 12.00 11.80 12.00 0.0M
2021-08-25 12.00 12.00 12.00 12.00 0.0M
2021-08-24 11.95 12.00 11.85 12.00 0.0M
2021-08-23 12.00 12.00 11.90 12.00 0.0M
2021-08-20 11.55 12.00 11.25 12.00 0.0M
2021-08-19 11.55 11.65 11.40 11.65 0.0M
2021-08-18 11.30 11.70 11.30 11.70 0.0M
2021-08-17 11.35 11.50 11.25 11.50 0.0M
2021-08-16 11.35 11.50 11.25 11.50 0.0M
2021-08-13 11.25 11.50 11.25 11.50 0.0M
2021-08-12 11.20 11.40 11.05 11.35 0.0M
2021-08-11 11.10 11.50 11.10 11.40 0.0M
2021-08-10 11.35 11.50 10.85 11.25 0.0M
2021-08-09 11.30 11.30 10.85 11.25 0.0M
2021-08-06 11.15 11.40 10.60 11.40 0.0M
2021-08-05 10.85 11.30 10.85 11.30 0.0M
2021-08-04 11.00 11.30 11.00 11.30 0.0M
2021-08-03 11.30 11.30 11.05 11.30 0.0M
2021-08-02 11.35 11.70 11.00 11.30 0.0M
2021-07-30 10.70 11.40 10.70 11.20 0.0M
2021-07-29 10.85 10.90 10.70 10.90 0.0M
2021-07-28 10.85 10.85 10.60 10.80 0.0M
2021-07-27 10.90 10.90 10.60 10.75 0.0M
2021-07-26 10.50 10.80 10.45 10.80 0.0M
2021-07-23 10.30 10.50 10.20 10.50 0.0M
2021-07-22 10.35 10.40 10.30 10.40 0.0M
2021-07-21 10.25 10.40 10.25 10.40 0.0M
2021-07-20 10.20 10.20 10.05 10.20 0.0M
2021-07-19 10.50 10.50 9.92 10.20 0.0M
2021-07-16 10.10 10.35 10.00 10.35 0.0M
2021-07-15 10.00 10.10 9.90 10.10 0.0M
2021-07-14 9.96 10.05 9.78 10.05 0.0M
2021-07-13 10.00 10.25 9.84 10.10 0.0M
2021-07-12 10.25 10.40 9.94 10.15 0.0M
2021-07-09 10.25 10.40 10.00 10.40 0.0M
2021-07-08 10.60 10.60 9.80 10.40 0.0M
2021-07-07 10.00 10.70 10.00 10.50 0.0M
2021-07-06 9.90 10.00 9.76 10.00 0.0M
2021-07-05 9.54 9.90 9.54 9.90 0.0M
2021-07-02 8.96 9.74 8.92 9.74 0.0M
2021-07-01 9.02 9.02 8.90 8.98 0.0M
2021-06-30 8.90 9.00 8.90 8.98 0.0M
2021-06-29 8.92 8.92 8.78 8.92 0.0M
2021-06-28 8.76 8.98 8.76 8.86 0.0M
2021-06-25 8.78 8.98 8.78 8.98 0.0M
2021-06-24 8.88 9.10 8.44 8.82 0.0M
2021-06-23 8.78 9.00 8.66 8.88 0.0M
2021-06-22 8.68 8.90 8.68 8.78 0.0M
2021-06-21 8.88 8.90 8.88 8.90 0.0M
2021-06-18 8.90 8.90 8.80 8.90 0.0M
2021-06-17 8.90 8.90 8.72 8.90 0.0M
2021-06-16 8.80 8.84 8.72 8.84 0.0M
2021-06-15 8.82 8.88 8.78 8.80 0.0M
2021-06-14 8.92 9.10 8.92 9.02 0.0M
2021-06-11 8.74 8.90 8.72 8.80 0.0M
2021-06-10 8.80 8.90 8.64 8.80 0.0M
2021-06-09 8.90 9.14 8.80 8.84 0.0M
2021-06-08 8.82 8.94 8.78 8.94 0.0M
2021-06-07 8.58 8.80 8.58 8.80 0.0M
2021-06-04 8.80 8.80 8.70 8.78 0.0M
2021-06-03 8.74 8.80 8.74 8.80 0.0M
2021-06-02 8.70 8.80 8.52 8.80 0.0M
2021-06-01 8.76 8.80 8.60 8.70 0.0M
2021-05-31 8.90 9.00 8.70 8.88 0.0M
2021-05-28 8.80 8.82 8.78 8.78 0.0M
2021-05-27 8.80 8.80 8.80 8.80 0.0M
2021-05-26 8.80 8.80 8.68 8.78 0.0M
2021-05-25 9.00 9.00 8.80 8.80 0.0M
2021-05-21 8.80 8.94 8.80 8.94 0.0M
2021-05-20 8.82 8.82 8.68 8.82 0.0M
2021-05-19 8.74 8.82 8.74 8.80 0.0M
2021-05-18 8.88 8.88 8.48 8.80 0.0M
2021-05-17 8.56 9.00 8.56 8.74 0.0M
2021-05-14 8.76 8.76 8.36 8.68 0.0M
2021-05-13 8.88 8.88 8.66 8.66 0.0M
2021-05-12 8.96 9.00 8.62 8.78 0.0M
2021-05-11 8.70 8.76 8.60 8.70 0.0M
2021-05-10 8.58 8.76 8.36 8.76 0.0M
2021-05-07 8.20 8.86 8.18 8.50 0.0M
2021-05-06 7.98 8.20 7.84 8.06 0.0M
2021-05-05 7.98 7.98 7.98 7.98 0.0M
2021-05-04 7.98 8.10 7.88 7.98 0.0M
2021-05-03 8.28 8.28 8.00 8.00 0.0M
2021-04-30 8.12 8.20 8.00 8.18 0.0M
2021-04-29 8.18 8.18 7.92 8.12 0.0M
2021-04-28 8.20 8.20 8.10 8.10 0.0M
2021-04-27 8.10 8.18 8.10 8.18 0.0M
2021-04-26 8.30 8.48 8.10 8.20 0.0M
2021-04-23 8.50 8.50 8.10 8.30 0.0M
2021-04-22 8.58 8.58 8.22 8.50 0.0M
2021-04-21 8.64 8.64 8.58 8.58 0.0M
2021-04-20 8.54 8.54 8.32 8.54 0.0M
2021-04-19 8.62 8.64 8.30 8.54 0.0M
2021-04-16 8.50 8.54 8.22 8.50 0.0M
2021-04-15 8.38 8.48 8.24 8.48 0.0M
2021-04-14 8.46 8.46 8.18 8.38 0.0M
2021-04-13 8.46 8.62 8.40 8.46 0.0M
2021-04-12 8.56 8.58 8.36 8.46 0.0M
2021-04-09 8.64 8.72 8.38 8.56 0.0M
2021-04-08 8.74 8.86 8.48 8.64 0.0M
2021-04-07 8.90 8.90 8.46 8.74 0.0M
2021-04-06 9.12 9.12 8.62 8.80 0.0M
2021-04-01 9.12 9.12 8.88 9.00 0.0M
2021-03-31 9.00 9.05 8.90 8.99 0.0M
2021-03-30 9.40 9.40 8.85 9.00 0.0M
2021-03-29 9.47 9.47 9.40 9.40 0.0M
2021-03-26 9.50 9.60 9.28 9.60 0.0M
2021-03-25 9.40 9.50 9.36 9.50 0.0M
2021-03-24 9.40 9.45 9.27 9.45 0.0M
2021-03-23 9.39 9.40 9.39 9.40 0.0M
2021-03-22 9.49 9.49 9.11 9.40 0.0M
2021-03-19 9.52 9.52 9.40 9.48 0.0M
2021-03-18 9.50 9.75 9.26 9.40 0.0M
2021-03-17 9.70 9.70 9.24 9.45 0.0M
2021-03-16 9.31 9.62 9.06 9.60 0.0M
2021-03-15 9.66 9.98 9.20 9.42 0.0M
2021-03-12 9.98 10.00 9.84 10.00 0.0M
2021-03-11 10.00 10.00 9.98 9.98 0.0M
2021-03-10 10.20 10.20 9.93 9.99 0.0M
2021-03-09 10.14 10.18 10.14 10.18 0.0M
2021-03-08 10.20 10.20 9.92 10.16 0.0M
2021-03-05 10.20 10.20 9.93 10.10 0.0M
2021-03-04 10.24 10.24 10.14 10.20 0.0M
2021-03-03 10.20 10.20 10.10 10.10 0.0M
2021-03-02 10.20 10.28 10.16 10.24 0.0M
2021-03-01 10.40 10.40 9.72 10.16 0.0M
2021-02-26 10.10 10.34 10.08 10.28 0.0M
2021-02-25 10.30 10.30 10.02 10.30 0.0M
2021-02-24 10.30 10.30 9.82 10.28 0.0M
2021-02-23 10.30 10.30 10.10 10.30 0.0M
2021-02-22 10.30 10.30 10.30 10.30 0.0M
2021-02-19 10.30 10.30 10.02 10.26 0.0M
2021-02-18 10.38 10.38 10.00 10.30 0.0M
2021-02-17 10.38 10.40 9.95 10.40 0.0M
2021-02-16 10.28 10.30 10.10 10.30 0.0M
2021-02-15 10.30 10.40 10.00 10.36 0.0M
2021-02-12 10.50 10.60 10.02 10.30 0.0M
2021-02-11 10.20 10.60 10.02 10.50 0.0M
2021-02-10 10.58 10.58 9.92 10.18 0.0M
2021-02-09 10.22 10.50 10.22 10.50 0.0M
2021-02-08 10.00 10.40 9.82 10.22 0.0M
2021-02-05 9.62 11.50 9.62 10.00 0.0M
2021-02-04 9.88 9.89 9.66 9.89 0.0M
2021-02-03 9.75 9.89 9.60 9.89 0.0M
2021-02-02 9.69 9.75 9.50 9.75 0.0M
2021-02-01 9.35 9.71 9.19 9.69 0.0M
2021-01-29 9.19 9.44 9.12 9.44 0.0M
2021-01-28 9.30 9.30 8.80 9.10 0.0M
2021-01-27 9.44 9.44 9.10 9.32 0.0M
2021-01-26 9.40 9.40 9.40 9.40 0.0M
2021-01-25 9.70 9.70 9.35 9.46 0.0M
2021-01-22 9.70 9.70 9.42 9.67 0.0M
2021-01-21 9.70 9.70 9.50 9.70 0.0M
2021-01-20 9.70 9.70 9.60 9.70 0.0M
2021-01-19 9.70 9.70 9.42 9.70 0.0M
2021-01-18 9.42 9.70 9.40 9.68 0.0M
2021-01-15 9.69 9.70 9.44 9.70 0.0M
2021-01-14 9.47 9.70 9.45 9.70 0.0M
2021-01-13 9.56 9.70 9.40 9.70 0.0M
2021-01-12 9.64 9.70 9.64 9.70 0.0M
2021-01-11 10.06 10.10 9.26 9.70 0.0M
2021-01-08 10.00 10.00 9.81 9.92 0.0M
2021-01-07 9.88 9.99 9.58 9.99 0.0M
2021-01-06 9.85 10.00 9.78 9.78 0.0M
2021-01-05 9.63 10.00 9.56 9.83 0.0M
2021-01-04 9.18 9.60 8.98 9.50 0.0M