75,150€
0,27%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 74,75 | 75,30 | 74,65 | 75,00 | 0,07% | 247,00 |
| 27.08.2026 | 74,30 | 75,10 | 74,30 | 74,95 | 0,20% | 153,00 |
| 26.08.2026 | 74,90 | 74,90 | 74,10 | 74,80 | 2,26% | 253,00 |
| 25.08.2026 | 72,80 | 74,35 | 72,45 | 73,15 | 2,02% | 136,00 |
| 21.08.2026 | 72,50 | 73,50 | 71,70 | 71,70 | -1,10% | 468,00 |
| 20.08.2026 | 73,30 | 73,30 | 72,00 | 72,50 | -0,96% | 630,00 |
| 19.08.2026 | 71,10 | 73,30 | 70,90 | 73,20 | 2,95% | 675,00 |
| 18.08.2026 | 74,50 | 75,00 | 70,70 | 71,10 | -3,92% | 3.456,00 |
| 17.08.2026 | 73,80 | 74,60 | 73,40 | 74,00 | 0,00% | 935,00 |
| 14.08.2026 | 74,40 | 74,50 | 73,20 | 74,00 | 0,00% | 766,00 |
| 13.08.2026 | 73,80 | 74,50 | 73,10 | 74,00 | 1,09% | 650,00 |
| 12.08.2026 | 73,60 | 74,00 | 73,00 | 73,20 | -0,41% | 859,00 |
| 11.08.2026 | 74,40 | 74,40 | 72,60 | 73,50 | -2,00% | 713,00 |
| 10.08.2026 | 74,80 | 77,40 | 73,50 | 75,00 | 0,27% | 2.303,00 |
| 07.08.2026 | 73,60 | 75,00 | 73,00 | 74,80 | 0,27% | 823,00 |
| 06.08.2026 | 72,90 | 74,60 | 72,90 | 74,60 | 2,47% | 1.008,00 |
| 05.08.2026 | 71,90 | 73,10 | 71,60 | 72,80 | 2,25% | 1.099,00 |
| 04.08.2026 | 71,90 | 72,10 | 70,50 | 71,20 | 0,00% | 1.071,00 |
| 03.08.2026 | 71,40 | 72,70 | 70,20 | 71,20 | 1,14% | 4.020,00 |
| 31.07.2026 | 70,20 | 71,00 | 68,40 | 70,40 | -0,42% | 843,00 |
| 30.07.2026 | 71,90 | 71,90 | 70,00 | 70,70 | -1,12% | 1.303,00 |
| 29.07.2026 | 69,60 | 71,50 | 68,60 | 71,50 | 3,92% | 2.563,00 |
| 28.07.2026 | 68,70 | 69,70 | 68,20 | 68,80 | 0,00% | 1.535,00 |
| 27.07.2026 | 67,30 | 69,10 | 67,30 | 68,80 | 1,18% | 1.336,00 |
| 24.07.2026 | 67,60 | 68,40 | 67,50 | 68,00 | 1,49% | 246,00 |
| 23.07.2026 | 69,70 | 69,70 | 67,00 | 67,00 | -3,87% | 1.220,00 |
| 22.07.2026 | 70,50 | 70,50 | 68,00 | 69,70 | -1,83% | 2.923,00 |
| 21.07.2026 | 70,40 | 71,00 | 69,00 | 71,00 | 0,57% | 670,00 |
| 20.07.2026 | 71,00 | 71,40 | 70,40 | 70,60 | -1,12% | 927,00 |
| 17.07.2026 | 70,50 | 71,40 | 70,50 | 71,40 | 0,99% | 531,00 |
| 16.07.2026 | 71,60 | 71,60 | 70,70 | 70,70 | -1,39% | 446,00 |
| 15.07.2026 | 71,00 | 71,70 | 70,40 | 71,70 | 0,99% | 123,00 |
| 14.07.2026 | 72,50 | 74,50 | 69,20 | 71,00 | 0,85% | 1.665,00 |
| 13.07.2026 | 70,10 | 71,20 | 69,60 | 70,40 | 0,43% | 623,00 |
| 10.07.2026 | 71,10 | 71,10 | 69,00 | 70,10 | -1,96% | 1.018,00 |
| 09.07.2026 | 69,00 | 71,60 | 68,40 | 71,50 | 5,46% | 2.379,00 |
| 08.07.2026 | 68,60 | 69,00 | 67,20 | 67,80 | -1,74% | 1.197,00 |
| 07.07.2026 | 69,90 | 70,40 | 67,60 | 69,00 | -0,14% | 1.452,00 |
| 06.07.2026 | 68,40 | 70,60 | 68,20 | 69,10 | -2,40% | 1.066,00 |
| 03.07.2026 | 69,60 | 71,40 | 69,60 | 70,80 | 1,58% | 1.790,00 |
| 02.07.2026 | 68,80 | 69,70 | 67,70 | 69,70 | 1,75% | 735,00 |
| 01.07.2026 | 70,20 | 70,20 | 67,60 | 68,50 | -2,42% | 2.563,00 |
| 30.06.2026 | 69,20 | 70,30 | 68,60 | 70,20 | 1,45% | 630,00 |
| 29.06.2026 | 70,00 | 70,20 | 68,30 | 69,20 | -1,14% | 218,00 |
| 26.06.2026 | 69,80 | 70,00 | 68,70 | 70,00 | 0,29% | 1.060,00 |
| 25.06.2026 | 70,60 | 71,10 | 69,60 | 69,80 | -0,14% | 1.036,00 |
| 24.06.2026 | 70,00 | 71,00 | 69,90 | 69,90 | -1,83% | 223,00 |
| 23.06.2026 | 69,90 | 71,20 | 68,90 | 71,20 | 0,56% | 425,00 |
| 22.06.2026 | 71,60 | 71,60 | 70,00 | 70,80 | -0,56% | 1.432,00 |
| 19.06.2026 | 71,70 | 72,10 | 70,60 | 71,20 | -0,70% | 444,00 |
| 18.06.2026 | 72,50 | 72,70 | 70,60 | 71,70 | -1,10% | 1.095,00 |
| 17.06.2026 | 73,60 | 73,60 | 72,10 | 72,50 | -1,89% | 97,00 |
| 16.06.2026 | 72,20 | 74,20 | 72,00 | 73,90 | 1,79% | 1.252,00 |
| 15.06.2026 | 71,00 | 73,10 | 71,00 | 72,60 | 0,14% | 741,00 |
| 12.06.2026 | 71,60 | 72,50 | 71,60 | 72,50 | 1,97% | 293,00 |
| 11.06.2026 | 71,20 | 71,20 | 69,40 | 71,10 | -0,42% | 591,00 |
| 10.06.2026 | 71,40 | 71,80 | 70,30 | 71,40 | 0,42% | 492,00 |
| 09.06.2026 | 71,60 | 72,00 | 70,70 | 71,10 | -0,84% | 583,00 |
| 08.06.2026 | 71,50 | 71,90 | 70,60 | 71,70 | 0,84% | 879,00 |
| 05.06.2026 | 71,50 | 74,50 | 70,10 | 71,10 | -1,93% | 1.483,00 |
| 04.06.2026 | 71,40 | 72,50 | 71,10 | 72,50 | 0,97% | 1.204,00 |
| 03.06.2026 | 72,40 | 72,50 | 71,00 | 71,80 | 0,14% | 1.218,00 |
| 02.06.2026 | 72,20 | 72,60 | 71,60 | 71,70 | 0,14% | 251,00 |
| 01.06.2026 | 73,40 | 74,30 | 70,60 | 71,60 | -4,41% | 2.118,00 |
| 29.05.2026 | 72,20 | 74,90 | 71,90 | 74,90 | 2,88% | 405,00 |
| 28.05.2026 | 71,60 | 74,50 | 71,60 | 72,80 | 0,97% | 1.023,00 |
| 27.05.2026 | 71,80 | 72,90 | 71,60 | 72,10 | -0,69% | 1.004,00 |
| 26.05.2026 | 72,50 | 72,70 | 71,50 | 72,60 | -0,82% | 1.204,00 |
| 25.05.2026 | 72,40 | 73,40 | 72,30 | 73,20 | 1,53% | 3.172,00 |
| 22.05.2026 | 72,70 | 72,70 | 72,00 | 72,10 | -0,55% | 4.620,00 |
| 21.05.2026 | 74,90 | 75,00 | 72,10 | 72,50 | -2,42% | 1.471,00 |
| 20.05.2026 | 72,90 | 74,80 | 72,20 | 74,30 | 1,64% | 866,00 |
| 19.05.2026 | 73,10 | 74,20 | 72,80 | 73,10 | -1,62% | 1.293,00 |
| 18.05.2026 | 73,10 | 74,30 | 72,10 | 74,30 | 1,92% | 832,00 |
| 15.05.2026 | 72,30 | 73,10 | 71,20 | 72,90 | 0,83% | 1.706,00 |
| 14.05.2026 | 73,20 | 73,20 | 72,20 | 72,30 | -1,09% | 425,00 |
| 13.05.2026 | 73,30 | 73,40 | 72,00 | 73,10 | 1,11% | 255,00 |
| 12.05.2026 | 72,80 | 74,00 | 71,30 | 72,30 | -0,41% | 1.658,00 |
| 11.05.2026 | 77,30 | 77,30 | 72,60 | 72,60 | -5,84% | 1.886,00 |
| 08.05.2026 | 76,60 | 77,90 | 76,10 | 77,10 | 0,65% | 668,00 |
| 07.05.2026 | 77,10 | 79,00 | 76,60 | 76,60 | -1,79% | 1.521,00 |
| 06.05.2026 | 77,40 | 78,00 | 76,20 | 78,00 | 1,43% | 1.782,00 |
| 05.05.2026 | 76,20 | 77,40 | 74,80 | 76,90 | 1,18% | 1.656,00 |
| 04.05.2026 | 76,80 | 77,60 | 75,40 | 76,00 | 0,26% | 1.053,00 |
| 30.04.2026 | 72,30 | 76,80 | 71,70 | 75,80 | 4,26% | 873,00 |
| 29.04.2026 | 71,90 | 72,70 | 71,90 | 72,70 | 0,69% | 66,00 |
| 28.04.2026 | 72,30 | 72,30 | 71,20 | 72,20 | -0,28% | 260,00 |
| 27.04.2026 | 72,00 | 72,60 | 71,30 | 72,40 | 1,12% | 390,00 |
| 24.04.2026 | 73,10 | 73,10 | 70,90 | 71,60 | -0,97% | 1.235,00 |
| 23.04.2026 | 72,20 | 73,70 | 72,20 | 72,30 | 0,28% | 1.404,00 |
| 22.04.2026 | 74,10 | 74,80 | 72,10 | 72,10 | -2,04% | 1.065,00 |
| 21.04.2026 | 76,00 | 76,00 | 73,60 | 73,60 | -3,16% | 1.459,00 |
| 20.04.2026 | 75,10 | 77,00 | 73,50 | 76,00 | 0,53% | 3.014,00 |
| 17.04.2026 | 74,60 | 75,90 | 74,30 | 75,60 | 2,30% | 892,00 |
| 16.04.2026 | 73,70 | 74,00 | 72,80 | 73,90 | 0,96% | 275,00 |
| 15.04.2026 | 74,30 | 74,70 | 73,20 | 73,20 | -0,68% | 269,00 |
| 14.04.2026 | 71,60 | 74,20 | 71,60 | 73,70 | 2,93% | 1.483,00 |
| 13.04.2026 | 70,00 | 71,60 | 69,10 | 71,60 | 2,29% | 1.649,00 |
| 10.04.2026 | 69,20 | 70,90 | 68,90 | 70,00 | 1,74% | 626,00 |
| 09.04.2026 | 71,60 | 71,60 | 67,90 | 68,80 | -3,51% | 885,00 |