62,900€
-0,24%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 62,65 | 63,20 | 58,60 | 62,75 | -0,48% | 855,00 |
| 20.12.2024 | 61,85 | 63,75 | 60,60 | 63,05 | 1,94% | 1.175,00 |
| 19.12.2024 | 63,65 | 63,65 | 60,80 | 61,85 | -2,75% | 1.405,00 |
| 18.12.2024 | 62,80 | 63,85 | 62,10 | 63,60 | 1,27% | 610,00 |
| 17.12.2024 | 63,90 | 64,15 | 62,25 | 62,80 | -1,72% | 858,00 |
| 16.12.2024 | 65,20 | 65,60 | 62,50 | 63,90 | -0,54% | 694,00 |
| 13.12.2024 | 63,65 | 65,70 | 62,45 | 64,25 | 1,58% | 1.001,00 |
| 12.12.2024 | 62,40 | 64,00 | 62,40 | 63,25 | 0,64% | 595,00 |
| 11.12.2024 | 62,60 | 63,90 | 62,00 | 62,85 | -0,71% | 835,00 |
| 10.12.2024 | 63,35 | 64,05 | 62,30 | 63,30 | 0,08% | 525,00 |
| 09.12.2024 | 62,55 | 64,40 | 61,90 | 63,25 | -0,16% | 878,00 |
| 06.12.2024 | 64,60 | 65,75 | 63,20 | 63,35 | -3,65% | 565,00 |
| 05.12.2024 | 64,80 | 66,90 | 63,50 | 65,75 | 3,30% | 378,00 |
| 04.12.2024 | 64,25 | 64,70 | 62,50 | 63,65 | -0,93% | 353,00 |
| 03.12.2024 | 64,20 | 64,90 | 63,15 | 64,25 | 0,08% | 696,00 |
| 02.12.2024 | 63,55 | 64,80 | 62,30 | 64,20 | 1,02% | 811,00 |
| 29.11.2024 | 63,05 | 64,70 | 63,05 | 63,55 | 0,79% | 415,00 |
| 28.11.2024 | 64,35 | 65,25 | 62,10 | 63,05 | -2,17% | 565,00 |
| 27.11.2024 | 63,15 | 65,00 | 63,15 | 64,45 | 2,06% | 502,00 |
| 26.11.2024 | 63,65 | 65,40 | 62,30 | 63,15 | -0,79% | 841,00 |
| 25.11.2024 | 63,50 | 65,40 | 62,10 | 63,65 | 0,16% | 666,00 |
| 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 |