79,000€
0,19%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 78,60 | 79,30 | 78,20 | 79,00 | 0,19% | 156,00 |
| 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 |
| 27.03.2025 | 65,40 | 66,15 | 65,40 | 65,60 | 0,23% | - |
| 26.03.2025 | 65,70 | 66,70 | 65,45 | 65,45 | -0,38% | 116,00 |
| 25.03.2025 | 65,40 | 66,70 | 65,00 | 65,70 | 0,38% | 912,00 |
| 24.03.2025 | 65,30 | 66,00 | 64,65 | 65,45 | 0,54% | 1.051,00 |
| 21.03.2025 | 66,00 | 66,55 | 64,75 | 65,10 | -0,61% | 656,00 |
| 20.03.2025 | 65,90 | 66,65 | 65,50 | 65,50 | -0,68% | 466,00 |
| 19.03.2025 | 65,95 | 65,95 | 65,95 | 65,95 | 1,23% | - |
| 18.03.2025 | 64,85 | 65,70 | 64,10 | 65,15 | 0,46% | 935,00 |
| 17.03.2025 | 65,00 | 65,60 | 64,10 | 64,85 | -0,46% | 377,00 |
| 14.03.2025 | 63,70 | 65,60 | 63,70 | 65,15 | 1,32% | 1.180,00 |
| 13.03.2025 | 65,15 | 65,60 | 63,80 | 64,30 | -1,61% | 819,00 |
| 12.03.2025 | 64,95 | 65,60 | 64,90 | 65,35 | 0,54% | 1.635,00 |
| 11.03.2025 | 65,60 | 65,60 | 65,00 | 65,00 | 0,00% | 519,00 |
| 10.03.2025 | 64,50 | 65,40 | 64,40 | 65,00 | 0,78% | 242,00 |
| 07.03.2025 | 64,40 | 65,60 | 63,20 | 64,50 | 0,16% | 869,00 |
| 06.03.2025 | 64,70 | 66,30 | 64,00 | 64,40 | -0,39% | 888,00 |
| 05.03.2025 | 63,80 | 65,80 | 63,80 | 64,65 | 1,25% | 171,00 |
| 04.03.2025 | 64,50 | 66,40 | 62,80 | 63,85 | -1,01% | 737,00 |
| 03.03.2025 | 65,10 | 66,00 | 63,55 | 64,50 | -1,23% | 1.213,00 |
| 28.02.2025 | 65,55 | 66,90 | 65,10 | 65,30 | -0,38% | 1.403,00 |
| 27.02.2025 | 66,45 | 66,50 | 65,10 | 65,55 | 0,46% | 829,00 |
| 26.02.2025 | 63,00 | 66,35 | 62,40 | 65,25 | 3,57% | 3.279,00 |
| 25.02.2025 | 63,80 | 63,80 | 62,40 | 63,00 | -1,25% | 881,00 |
| 24.02.2025 | 64,05 | 64,50 | 63,60 | 63,80 | 1,67% | 843,00 |
| 21.02.2025 | 63,05 | 64,00 | 62,10 | 62,75 | -0,48% | 1.999,00 |
| 20.02.2025 | 65,40 | 65,90 | 62,30 | 63,05 | -3,15% | 890,00 |
| 19.02.2025 | 65,40 | 65,85 | 64,90 | 65,10 | -0,46% | 1.124,00 |
| 18.02.2025 | 65,00 | 66,40 | 64,50 | 65,40 | 0,62% | 879,00 |
| 17.02.2025 | 65,70 | 65,70 | 64,60 | 65,00 | -0,46% | 785,00 |
| 14.02.2025 | 65,65 | 65,80 | 65,20 | 65,30 | -0,23% | 190,00 |
| 13.02.2025 | 66,15 | 66,80 | 64,90 | 65,45 | -1,13% | 742,00 |
| 12.02.2025 | 65,00 | 67,20 | 64,95 | 66,20 | 2,40% | 473,00 |
| 11.02.2025 | 64,35 | 65,25 | 64,30 | 64,65 | -0,23% | 1.122,00 |
| 10.02.2025 | 65,15 | 65,35 | 64,25 | 64,80 | -0,54% | 294,00 |
| 07.02.2025 | 67,20 | 67,90 | 64,25 | 65,15 | -2,83% | 1.048,00 |
| 06.02.2025 | 65,60 | 67,45 | 65,10 | 67,05 | 1,51% | 927,00 |
| 05.02.2025 | 68,05 | 68,20 | 65,50 | 66,05 | -1,93% | 555,00 |
| 04.02.2025 | 64,90 | 68,00 | 63,90 | 67,35 | 4,66% | 1.335,00 |
| 03.02.2025 | 61,75 | 66,05 | 61,40 | 64,35 | 2,31% | 916,00 |
| 31.01.2025 | 62,70 | 63,25 | 62,40 | 62,90 | 0,16% | 292,00 |
| 30.01.2025 | 62,65 | 63,05 | 61,70 | 62,80 | 0,24% | 403,00 |
| 29.01.2025 | 62,20 | 63,20 | 61,95 | 62,65 | 0,72% | 831,00 |
| 28.01.2025 | 62,90 | 63,70 | 62,00 | 62,20 | -1,11% | 735,00 |
| 27.01.2025 | 64,10 | 64,90 | 62,10 | 62,90 | -1,87% | 168,00 |
| 24.01.2025 | 61,50 | 68,25 | 61,50 | 64,10 | 4,23% | 1.087,00 |
| 23.01.2025 | 60,90 | 61,90 | 60,40 | 61,50 | 0,65% | 1.202,00 |
| 22.01.2025 | 61,95 | 62,05 | 60,65 | 61,10 | -1,37% | 290,00 |
| 21.01.2025 | 61,95 | 62,25 | 60,80 | 61,95 | -0,08% | 1.462,00 |
| 20.01.2025 | 62,35 | 62,60 | 61,30 | 62,00 | 0,00% | 2.696,00 |
| 17.01.2025 | 63,50 | 63,80 | 62,00 | 62,00 | -2,36% | 493,00 |
| 16.01.2025 | 63,60 | 64,75 | 63,15 | 63,50 | -0,16% | 257,00 |