64,050€
0,63%
Echtzeit-Aktienkurs EINHELL GERMANY VZO O.N.
Bid:
Ask:
Aktienkurse zur EINHELL GERMANY VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 63,60 | 64,10 | 62,65 | 63,55 | -0,16% | 822,00 |
| 21.11.2024 | 63,65 | 63,65 | 63,65 | 63,65 | -0,47% | - |
| 20.11.2024 | 63,55 | 64,65 | 61,60 | 63,95 | 0,24% | 866,00 |
| 19.11.2024 | 63,60 | 64,30 | 62,30 | 63,80 | 0,31% | 626,00 |
| 18.11.2024 | 63,50 | 65,00 | 62,00 | 63,60 | 0,08% | 2.191,00 |
| 15.11.2024 | 63,90 | 64,45 | 62,90 | 63,55 | -1,70% | 761,00 |
| 14.11.2024 | 63,40 | 66,00 | 61,70 | 64,65 | 1,97% | 3.089,00 |
| 13.11.2024 | 66,50 | 66,50 | 61,80 | 63,40 | -4,66% | 1.480,00 |
| 12.11.2024 | 66,30 | 67,90 | 65,10 | 66,50 | 0,30% | 518,00 |
| 11.11.2024 | 66,55 | 67,60 | 65,10 | 66,30 | 0,38% | 1.716,00 |
| 08.11.2024 | 67,00 | 67,00 | 65,50 | 66,05 | -1,42% | 742,00 |
| 07.11.2024 | 66,75 | 67,70 | 65,60 | 67,00 | 0,53% | 606,00 |
| 06.11.2024 | 67,30 | 67,70 | 65,60 | 66,65 | -0,97% | 1.490,00 |
| 05.11.2024 | 66,05 | 67,70 | 66,05 | 67,30 | 1,89% | 461,00 |
| 04.11.2024 | 65,60 | 66,70 | 65,60 | 66,05 | 0,23% | 453,00 |
| 01.11.2024 | 66,80 | 67,10 | 65,20 | 65,90 | -0,08% | 918,00 |
| 31.10.2024 | 66,65 | 66,65 | 65,60 | 65,95 | -1,05% | 476,00 |
| 30.10.2024 | 66,65 | 67,10 | 65,60 | 66,65 | 0,00% | 1.160,00 |
| 29.10.2024 | 66,35 | 67,75 | 65,80 | 66,65 | 0,45% | 1.030,00 |
| 28.10.2024 | 67,00 | 67,00 | 65,70 | 66,35 | 0,00% | 943,00 |
| 25.10.2024 | 66,60 | 66,80 | 65,75 | 66,35 | 0,30% | 1.153,00 |
| 24.10.2024 | 66,40 | 66,80 | 65,30 | 66,15 | -0,30% | 479,00 |
| 23.10.2024 | 66,00 | 67,40 | 65,05 | 66,35 | -1,56% | 994,00 |
| 22.10.2024 | 67,50 | 68,90 | 66,35 | 67,40 | 0,22% | 563,00 |
| 21.10.2024 | 69,20 | 69,20 | 65,60 | 67,25 | 0,22% | 1.066,00 |
| 18.10.2024 | 66,05 | 68,70 | 65,75 | 67,10 | 1,44% | 3.086,00 |
| 17.10.2024 | 65,15 | 66,70 | 64,20 | 66,15 | 1,22% | 1.151,00 |
| 16.10.2024 | 66,60 | 66,60 | 64,50 | 65,35 | 1,48% | 1.421,00 |
| 15.10.2024 | 61,60 | 66,00 | 61,60 | 64,40 | 3,79% | 3.465,00 |
| 14.10.2024 | 61,90 | 63,00 | 60,20 | 62,05 | 1,39% | 2.019,00 |
| 11.10.2024 | 59,75 | 62,00 | 59,75 | 61,20 | 2,17% | 4.674,00 |
| 10.10.2024 | 56,50 | 59,95 | 56,50 | 59,90 | 3,45% | 6.453,00 |
| 09.10.2024 | 58,70 | 58,70 | 56,60 | 57,90 | -1,19% | 245,00 |
| 08.10.2024 | 57,60 | 58,60 | 56,10 | 58,60 | -0,51% | 809,00 |
| 07.10.2024 | 59,90 | 59,90 | 56,20 | 58,90 | 1,90% | 529,00 |
| 04.10.2024 | 56,80 | 59,90 | 56,80 | 57,80 | 0,52% | 312,00 |
| 03.10.2024 | 58,10 | 59,30 | 57,50 | 57,50 | 2,13% | 1.142,00 |
| 02.10.2024 | 59,10 | 59,10 | 56,10 | 56,30 | -4,90% | 784,00 |
| 01.10.2024 | 57,80 | 59,20 | 57,20 | 59,20 | 2,78% | 1.377,00 |
| 30.09.2024 | 58,00 | 59,20 | 57,40 | 57,60 | -1,03% | 523,00 |
| 27.09.2024 | 58,70 | 59,00 | 56,50 | 58,20 | 0,69% | 554,00 |
| 26.09.2024 | 58,00 | 58,80 | 57,70 | 57,80 | -1,03% | 1.019,00 |
| 25.09.2024 | 57,60 | 58,40 | 57,60 | 58,40 | 4,85% | 221,00 |
| 24.09.2024 | 56,10 | 58,30 | 55,70 | 55,70 | -3,63% | 1.480,00 |
| 23.09.2024 | 59,20 | 59,20 | 57,80 | 57,80 | 2,12% | 415,00 |
| 20.09.2024 | 58,10 | 58,10 | 56,60 | 56,60 | -1,39% | 205,00 |
| 19.09.2024 | 57,90 | 59,30 | 57,00 | 57,40 | -0,17% | 307,00 |
| 18.09.2024 | 57,60 | 58,60 | 56,00 | 57,50 | -3,04% | 797,00 |
| 17.09.2024 | 59,00 | 60,10 | 58,60 | 59,30 | 0,17% | 771,00 |
| 16.09.2024 | 59,50 | 59,60 | 58,20 | 59,20 | 1,89% | 95,00 |
| 13.09.2024 | 58,10 | 59,50 | 57,30 | 58,10 | 0,00% | 669,00 |
| 12.09.2024 | 60,60 | 60,60 | 58,10 | 58,10 | -1,53% | 323,00 |
| 11.09.2024 | 59,90 | 59,90 | 59,00 | 59,00 | -0,34% | 102,00 |
| 10.09.2024 | 57,10 | 59,20 | 57,10 | 59,20 | 2,42% | 189,00 |
| 09.09.2024 | 58,50 | 60,20 | 57,80 | 57,80 | -2,86% | 631,00 |
| 06.09.2024 | 61,10 | 61,10 | 58,40 | 59,50 | 1,02% | 1.490,00 |
| 05.09.2024 | 59,70 | 61,00 | 58,90 | 58,90 | 0,00% | 745,00 |
| 04.09.2024 | 59,00 | 60,00 | 58,90 | 58,90 | -1,83% | 476,00 |
| 03.09.2024 | 62,00 | 62,00 | 58,00 | 60,00 | -1,32% | 1.109,00 |
| 02.09.2024 | 60,80 | 61,80 | 60,80 | 60,80 | -1,94% | 567,00 |
| 30.08.2024 | 59,40 | 62,00 | 59,40 | 62,00 | 2,14% | 280,00 |
| 29.08.2024 | 61,70 | 62,00 | 60,60 | 60,70 | 2,02% | 1.389,00 |
| 28.08.2024 | 60,30 | 61,10 | 59,50 | 59,50 | 0,00% | 476,00 |
| 27.08.2024 | 58,70 | 61,90 | 58,40 | 59,50 | 2,59% | 1.150,00 |
| 26.08.2024 | 58,10 | 60,20 | 58,00 | 58,00 | -4,76% | 1.427,00 |
| 23.08.2024 | 56,30 | 60,90 | 56,20 | 60,90 | 6,10% | 678,00 |
| 22.08.2024 | 56,80 | 57,40 | 54,90 | 57,40 | 0,00% | 1.770,00 |
| 21.08.2024 | 57,10 | 57,40 | 56,60 | 57,40 | 4,55% | 652,00 |
| 20.08.2024 | 57,20 | 57,20 | 54,90 | 54,90 | -3,51% | 246,00 |
| 19.08.2024 | 57,60 | 57,60 | 56,90 | 56,90 | -0,18% | 652,00 |
| 16.08.2024 | 55,50 | 57,50 | 55,50 | 57,00 | 2,70% | 828,00 |
| 15.08.2024 | 56,60 | 57,70 | 55,50 | 55,50 | 2,21% | 495,00 |
| 14.08.2024 | 56,70 | 56,70 | 54,30 | 54,30 | -3,89% | 203,00 |
| 13.08.2024 | 57,60 | 57,60 | 54,50 | 56,50 | -0,18% | 573,00 |
| 12.08.2024 | 55,80 | 58,40 | 55,80 | 56,60 | 1,43% | 367,00 |
| 09.08.2024 | 55,90 | 58,90 | 55,80 | 55,80 | -2,77% | 379,00 |
| 08.08.2024 | 56,47 | 57,55 | 54,71 | 57,39 | -1,15% | 482,00 |
| 07.08.2024 | 62,00 | 62,16 | 55,92 | 58,06 | -6,60% | 372,00 |
| 06.08.2024 | 57,00 | 62,16 | 57,00 | 62,16 | 16,40% | 324,00 |
| 05.08.2024 | 55,67 | 55,67 | 51,47 | 53,40 | -5,99% | 5.913,00 |
| 02.08.2024 | 58,60 | 58,60 | 56,67 | 56,80 | -3,07% | 1.614,00 |
| 01.08.2024 | 59,53 | 59,73 | 58,53 | 58,60 | -2,33% | 2.109,00 |
| 31.07.2024 | 60,60 | 60,60 | 59,00 | 60,00 | 0,67% | 333,00 |
| 30.07.2024 | 59,80 | 60,60 | 59,27 | 59,60 | -2,40% | 1.437,00 |
| 29.07.2024 | 60,40 | 61,07 | 59,73 | 61,07 | 2,23% | 102,00 |
| 26.07.2024 | 59,80 | 59,80 | 59,53 | 59,73 | 1,24% | 828,00 |
| 25.07.2024 | 58,80 | 59,93 | 58,80 | 59,00 | -0,23% | 321,00 |
| 24.07.2024 | 59,13 | 59,13 | 58,73 | 59,13 | 0,80% | 633,00 |
| 23.07.2024 | 60,47 | 60,47 | 58,67 | 58,67 | -2,98% | 597,00 |
| 22.07.2024 | 60,00 | 60,60 | 59,13 | 60,47 | 0,78% | 189,00 |
| 19.07.2024 | 59,93 | 60,00 | 59,93 | 60,00 | 0,56% | 150,00 |
| 18.07.2024 | 59,47 | 60,60 | 59,47 | 59,67 | 0,90% | 1.407,00 |
| 17.07.2024 | 59,33 | 60,53 | 58,93 | 59,13 | -0,22% | 753,00 |
| 16.07.2024 | 58,87 | 59,73 | 58,87 | 59,27 | 0,34% | 318,00 |
| 15.07.2024 | 60,53 | 60,53 | 58,80 | 59,07 | -2,85% | 741,00 |
| 12.07.2024 | 60,33 | 60,80 | 59,47 | 60,80 | 0,22% | 1.368,00 |
| 11.07.2024 | 60,87 | 61,53 | 60,00 | 60,67 | -1,09% | 1.011,00 |
| 10.07.2024 | 60,87 | 61,53 | 60,67 | 61,33 | 1,10% | 798,00 |
| 09.07.2024 | 60,60 | 62,20 | 59,87 | 60,67 | 1,11% | 3.201,00 |
| 08.07.2024 | 60,33 | 60,67 | 58,93 | 60,00 | 1,01% | 771,00 |