82,250€
1,23%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.10.2025 | 80,75 | 81,40 | 80,75 | 81,25 | 0,37% | 122,00 |
01.10.2025 | 81,30 | 81,30 | 80,80 | 80,95 | 0,31% | 73,00 |
30.09.2025 | 78,30 | 80,90 | 77,90 | 80,70 | 1,77% | 498,00 |
29.09.2025 | 79,50 | 79,50 | 79,15 | 79,30 | 0,19% | 62,00 |
26.09.2025 | 79,00 | 79,55 | 78,80 | 79,15 | -0,38% | 175,00 |
25.09.2025 | 80,05 | 80,05 | 79,45 | 79,45 | 1,02% | - |
24.09.2025 | 78,00 | 79,00 | 77,90 | 78,65 | 0,70% | 2.256,00 |
23.09.2025 | 77,10 | 78,10 | 76,90 | 78,10 | 2,29% | 156,00 |
19.09.2025 | 76,45 | 76,45 | 76,35 | 76,35 | 0,46% | - |
18.09.2025 | 77,60 | 77,60 | 75,95 | 76,00 | -0,85% | 7,00 |
17.09.2025 | 77,00 | 77,05 | 76,10 | 76,65 | -3,28% | 95,00 |
16.09.2025 | 80,10 | 80,10 | 78,80 | 79,25 | 0,25% | 1,00 |
15.09.2025 | 79,90 | 79,95 | 79,05 | 79,05 | 0,19% | 250,00 |
12.09.2025 | 80,60 | 80,60 | 78,00 | 78,90 | -0,75% | 1.079,00 |
11.09.2025 | 80,10 | 80,10 | 79,40 | 79,50 | -1,36% | 40,00 |
10.09.2025 | 81,50 | 82,00 | 80,55 | 80,60 | -1,04% | 340,00 |
09.09.2025 | 81,30 | 82,30 | 80,80 | 81,45 | 3,36% | 1.044,00 |
05.09.2025 | 77,80 | 79,20 | 77,10 | 78,80 | 1,09% | 1.166,00 |
04.09.2025 | 79,20 | 79,70 | 77,50 | 77,95 | -0,83% | 325,00 |
03.09.2025 | 78,40 | 79,30 | 77,40 | 78,60 | 0,58% | 1.949,00 |
02.09.2025 | 78,30 | 79,70 | 77,30 | 78,15 | -1,01% | 2.132,00 |
01.09.2025 | 78,80 | 79,60 | 78,15 | 78,95 | 1,02% | 1.872,00 |
29.08.2025 | 78,25 | 78,90 | 78,10 | 78,15 | 0,06% | 1.033,00 |
28.08.2025 | 78,35 | 79,50 | 77,50 | 78,10 | -0,64% | 1.502,00 |
27.08.2025 | 77,45 | 79,20 | 76,50 | 78,60 | 1,48% | 1.025,00 |
26.08.2025 | 76,70 | 79,00 | 74,60 | 77,45 | 3,40% | 925,00 |
25.08.2025 | 76,10 | 76,15 | 74,90 | 74,90 | -1,38% | 354,00 |
22.08.2025 | 74,00 | 76,20 | 73,00 | 75,95 | 1,13% | 1.747,00 |
21.08.2025 | 73,50 | 75,90 | 72,85 | 75,10 | 1,76% | 1.533,00 |
20.08.2025 | 72,00 | 75,70 | 71,10 | 73,80 | 2,50% | 4.124,00 |
19.08.2025 | 71,50 | 72,70 | 71,10 | 72,00 | 1,19% | 450,00 |
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 |