71,900€
1,05%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 71,50 | 71,90 | 71,10 | 71,90 | 1,05% | 325,00 |
| 18.08.2025 | 71,60 | 72,40 | 70,55 | 71,15 | -1,73% | 1.133,00 |
| 15.08.2025 | 74,30 | 74,30 | 71,50 | 72,40 | -1,76% | 652,00 |
| 14.08.2025 | 73,00 | 73,85 | 72,90 | 73,70 | 0,68% | 279,00 |
| 13.08.2025 | 73,10 | 73,40 | 72,60 | 73,20 | 0,69% | 206,00 |
| 12.08.2025 | 72,90 | 73,70 | 72,10 | 72,70 | -0,27% | 396,00 |
| 11.08.2025 | 73,50 | 73,70 | 72,75 | 72,90 | -0,21% | 733,00 |
| 08.08.2025 | 74,90 | 74,90 | 72,80 | 73,05 | -2,01% | 1.207,00 |
| 07.08.2025 | 72,85 | 75,00 | 72,85 | 74,55 | 1,84% | 2.147,00 |
| 06.08.2025 | 73,00 | 74,20 | 72,60 | 73,20 | 0,00% | 890,00 |
| 05.08.2025 | 73,05 | 73,35 | 72,70 | 73,20 | 0,14% | 133,00 |
| 04.08.2025 | 71,50 | 74,10 | 71,50 | 73,10 | 1,39% | 343,00 |
| 01.08.2025 | 74,10 | 75,40 | 71,60 | 72,10 | -3,93% | 2.354,00 |
| 31.07.2025 | 75,25 | 76,20 | 74,10 | 75,05 | -1,05% | 3.061,00 |
| 30.07.2025 | 76,10 | 76,65 | 74,80 | 75,85 | -0,46% | 1.210,00 |
| 29.07.2025 | 75,50 | 77,25 | 75,50 | 76,20 | 0,46% | 1.235,00 |
| 28.07.2025 | 75,10 | 77,10 | 75,10 | 75,85 | 0,00% | 579,00 |
| 25.07.2025 | 75,95 | 76,45 | 75,55 | 75,85 | 0,07% | 332,00 |
| 24.07.2025 | 76,00 | 76,20 | 75,10 | 75,80 | 0,80% | 689,00 |
| 23.07.2025 | 75,45 | 76,05 | 74,35 | 75,20 | -0,59% | 254,00 |
| 22.07.2025 | 76,30 | 76,30 | 74,70 | 75,65 | -0,20% | 390,00 |
| 21.07.2025 | 77,90 | 78,00 | 74,60 | 75,80 | -2,07% | 3.760,00 |
| 18.07.2025 | 78,90 | 79,05 | 77,40 | 77,40 | -1,46% | 2.027,00 |
| 17.07.2025 | 76,90 | 78,95 | 76,80 | 78,55 | 1,95% | 3.732,00 |
| 16.07.2025 | 77,60 | 77,70 | 76,55 | 77,05 | -0,71% | 833,00 |
| 15.07.2025 | 75,90 | 78,10 | 75,90 | 77,60 | 1,97% | 1.456,00 |
| 14.07.2025 | 75,10 | 76,90 | 75,00 | 76,10 | 0,73% | 1.855,00 |
| 11.07.2025 | 76,10 | 76,20 | 75,15 | 75,55 | -1,18% | 377,00 |
| 10.07.2025 | 77,00 | 77,10 | 76,10 | 76,45 | -1,16% | 301,00 |
| 09.07.2025 | 75,85 | 77,80 | 75,50 | 77,35 | 2,04% | 1.061,00 |
| 08.07.2025 | 74,90 | 76,90 | 74,70 | 75,80 | 1,34% | 223,00 |
| 07.07.2025 | 73,60 | 75,75 | 73,10 | 74,80 | 0,47% | 1.414,00 |
| 04.07.2025 | 74,60 | 75,30 | 72,90 | 74,45 | 0,07% | 697,00 |
| 03.07.2025 | 74,30 | 74,90 | 73,85 | 74,40 | 0,40% | 836,00 |
| 02.07.2025 | 74,30 | 74,30 | 73,70 | 74,10 | -0,13% | 436,00 |
| 01.07.2025 | 76,10 | 76,30 | 74,20 | 74,20 | -2,50% | 180,00 |
| 30.06.2025 | 74,90 | 76,10 | 73,90 | 76,10 | 1,40% | 405,00 |
| 27.06.2025 | 74,00 | 75,25 | 73,05 | 75,05 | 2,39% | 683,00 |
| 26.06.2025 | 72,85 | 74,00 | 72,50 | 73,30 | 0,62% | 380,00 |
| 25.06.2025 | 73,70 | 73,70 | 72,05 | 72,85 | -0,55% | 433,00 |
| 24.06.2025 | 73,70 | 74,45 | 72,50 | 73,25 | 0,76% | 879,00 |
| 23.06.2025 | 72,50 | 73,70 | 72,15 | 72,70 | 0,76% | 697,00 |
| 20.06.2025 | 72,60 | 73,10 | 71,55 | 72,15 | 0,07% | 1.752,00 |
| 19.06.2025 | 72,70 | 73,20 | 72,10 | 72,10 | -0,28% | 435,00 |
| 18.06.2025 | 73,10 | 73,75 | 71,30 | 72,30 | -2,17% | 1.314,00 |
| 17.06.2025 | 73,45 | 74,40 | 73,10 | 73,90 | 0,14% | 427,00 |
| 16.06.2025 | 73,10 | 74,70 | 72,80 | 73,80 | 0,48% | 880,00 |
| 13.06.2025 | 74,10 | 75,65 | 71,90 | 73,45 | -3,23% | 3.292,00 |
| 12.06.2025 | 77,60 | 78,45 | 75,60 | 75,90 | -3,25% | 397,00 |
| 11.06.2025 | 78,00 | 79,30 | 76,70 | 78,45 | 0,64% | 626,00 |
| 10.06.2025 | 78,10 | 79,10 | 77,20 | 77,95 | -0,76% | 585,00 |
| 09.06.2025 | 78,60 | 79,30 | 78,20 | 78,55 | -0,38% | 198,00 |
| 06.06.2025 | 78,00 | 79,70 | 78,00 | 78,85 | -0,44% | 963,00 |
| 05.06.2025 | 77,90 | 79,80 | 77,85 | 79,20 | 1,67% | 381,00 |
| 04.06.2025 | 77,25 | 78,90 | 77,20 | 77,90 | 1,56% | 523,00 |
| 03.06.2025 | 77,65 | 78,90 | 75,05 | 76,70 | -0,78% | 1.205,00 |
| 02.06.2025 | 80,40 | 80,50 | 76,50 | 77,30 | -2,83% | 2.501,00 |
| 30.05.2025 | 80,50 | 80,50 | 78,45 | 79,55 | -0,87% | 2.262,00 |
| 29.05.2025 | 80,45 | 81,00 | 78,75 | 80,25 | 1,26% | 2.520,00 |
| 28.05.2025 | 77,60 | 79,60 | 77,30 | 79,25 | 2,46% | 1.413,00 |
| 27.05.2025 | 77,70 | 79,50 | 76,00 | 77,35 | 0,52% | 1.537,00 |
| 26.05.2025 | 78,20 | 78,20 | 76,80 | 76,95 | -0,58% | 1.062,00 |
| 23.05.2025 | 77,70 | 78,70 | 75,40 | 77,40 | -0,32% | 1.065,00 |
| 22.05.2025 | 80,40 | 80,90 | 76,40 | 77,65 | -3,96% | 1.831,00 |
| 21.05.2025 | 79,50 | 81,80 | 77,50 | 80,85 | 1,83% | 3.211,00 |
| 20.05.2025 | 80,50 | 81,00 | 77,80 | 79,40 | -1,24% | 3.835,00 |
| 19.05.2025 | 76,85 | 83,55 | 73,60 | 80,40 | 5,44% | 4.769,00 |
| 16.05.2025 | 75,20 | 77,40 | 74,20 | 76,25 | 1,60% | 1.272,00 |
| 15.05.2025 | 74,15 | 76,10 | 73,70 | 75,05 | 0,87% | 1.756,00 |
| 14.05.2025 | 73,20 | 75,05 | 72,50 | 74,40 | 0,54% | 1.615,00 |
| 13.05.2025 | 71,10 | 74,90 | 70,70 | 74,00 | 4,08% | 1.726,00 |
| 12.05.2025 | 72,50 | 72,55 | 70,10 | 71,10 | -1,25% | 1.112,00 |
| 09.05.2025 | 71,65 | 73,50 | 71,50 | 72,00 | 0,49% | 942,00 |
| 08.05.2025 | 73,15 | 73,70 | 71,40 | 71,65 | -1,51% | 1.418,00 |
| 07.05.2025 | 69,50 | 73,70 | 68,35 | 72,75 | 4,68% | 5.394,00 |
| 06.05.2025 | 67,45 | 69,90 | 66,10 | 69,50 | 4,51% | 3.861,00 |
| 05.05.2025 | 66,60 | 67,45 | 65,00 | 66,50 | -0,60% | 5.103,00 |
| 02.05.2025 | 66,65 | 67,70 | 66,20 | 66,90 | 1,13% | 3.076,00 |
| 30.04.2025 | 65,75 | 66,30 | 65,10 | 66,15 | -1,27% | 252,00 |
| 29.04.2025 | 65,00 | 67,00 | 65,00 | 67,00 | 1,59% | 501,00 |
| 28.04.2025 | 63,70 | 67,00 | 62,90 | 65,95 | 2,41% | 1.255,00 |
| 25.04.2025 | 62,95 | 66,50 | 62,95 | 64,40 | 2,30% | 968,00 |
| 24.04.2025 | 61,85 | 63,30 | 61,40 | 62,95 | 1,37% | 296,00 |
| 23.04.2025 | 61,70 | 62,40 | 60,50 | 62,10 | 1,89% | 472,00 |
| 22.04.2025 | 62,00 | 62,35 | 60,20 | 60,95 | -1,14% | 837,00 |
| 17.04.2025 | 63,80 | 63,80 | 60,40 | 61,65 | -1,99% | 1.434,00 |
| 16.04.2025 | 62,35 | 63,80 | 61,75 | 62,90 | -0,40% | 386,00 |
| 15.04.2025 | 62,35 | 63,30 | 62,35 | 63,15 | 1,28% | 702,00 |
| 14.04.2025 | 61,75 | 63,60 | 60,80 | 62,35 | 1,63% | 1.332,00 |
| 11.04.2025 | 60,80 | 63,70 | 59,80 | 61,35 | 1,66% | 835,00 |
| 10.04.2025 | 59,20 | 61,10 | 57,30 | 60,35 | 3,07% | 2.009,00 |
| 09.04.2025 | 57,95 | 58,55 | 54,75 | 58,55 | 0,86% | 1.214,00 |
| 08.04.2025 | 58,90 | 59,40 | 56,90 | 58,05 | -1,44% | 855,00 |
| 07.04.2025 | 57,70 | 59,60 | 53,95 | 58,90 | 1,38% | 4.224,00 |
| 04.04.2025 | 62,00 | 62,30 | 53,80 | 58,10 | -5,07% | 4.423,00 |
| 03.04.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -4,75% | - |
| 02.04.2025 | 64,05 | 65,20 | 63,60 | 64,25 | -0,39% | 370,00 |
| 01.04.2025 | 64,20 | 65,70 | 64,20 | 64,50 | 0,47% | 114,00 |
| 31.03.2025 | 65,90 | 65,90 | 63,40 | 64,20 | -1,98% | 1.314,00 |
| 28.03.2025 | 65,50 | 66,50 | 65,50 | 65,50 | -0,15% | 447,00 |