78,400€
-0,38%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 80,90 | 81,60 | 76,50 | 78,25 | -0,57% | 1.314,00 |
| 07.11.2025 | 80,75 | 82,00 | 77,80 | 78,70 | -4,61% | 812,00 |
| 06.11.2025 | 82,50 | 82,50 | 82,50 | 82,50 | 0,06% | - |
| 03.11.2025 | 82,70 | 82,75 | 82,45 | 82,45 | -0,24% | - |
| 29.10.2025 | 83,50 | 83,65 | 82,45 | 82,65 | -1,67% | 171,00 |
| 28.10.2025 | 83,70 | 84,10 | 83,25 | 84,05 | 0,72% | 162,00 |
| 24.10.2025 | 84,70 | 84,70 | 83,30 | 83,45 | 0,48% | 132,00 |
| 23.10.2025 | 82,90 | 84,90 | 82,90 | 83,05 | -1,77% | 212,00 |
| 22.10.2025 | 84,40 | 84,90 | 84,15 | 84,55 | 0,06% | 240,00 |
| 21.10.2025 | 85,15 | 85,15 | 83,90 | 84,50 | 0,00% | 404,00 |
| 20.10.2025 | 83,70 | 85,10 | 82,50 | 84,50 | 2,42% | 1.006,00 |
| 16.10.2025 | 82,20 | 83,15 | 82,20 | 82,50 | 0,73% | 14,00 |
| 14.10.2025 | 85,70 | 85,70 | 81,80 | 81,90 | -1,86% | 929,00 |
| 13.10.2025 | 83,00 | 84,05 | 82,65 | 83,45 | -2,00% | 335,00 |
| 10.10.2025 | 85,70 | 86,40 | 84,50 | 85,15 | -0,29% | 443,00 |
| 09.10.2025 | 85,90 | 85,90 | 85,40 | 85,40 | 3,58% | 15,00 |
| 08.10.2025 | 82,60 | 82,70 | 82,30 | 82,45 | 0,55% | 80,00 |
| 07.10.2025 | 81,65 | 82,45 | 81,40 | 82,00 | -0,24% | 89,00 |
| 06.10.2025 | 80,30 | 82,40 | 79,20 | 82,20 | 1,17% | 907,00 |
| 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 |