75,850€
3,20%
Echtzeit-Aktienkurs EINHELL GERMANY VZO O.N.
Bid:
Ask:
Aktienkurse zur EINHELL GERMANY VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 73,55 | 74,70 | 73,55 | 73,90 | -0,27% | 85,00 |
| 15.04.2026 | 73,40 | 74,70 | 73,20 | 74,10 | 1,16% | 65,00 |
| 14.04.2026 | 71,60 | 73,40 | 71,25 | 73,25 | 3,68% | 612,00 |
| 13.04.2026 | 69,60 | 70,75 | 68,85 | 70,65 | 0,93% | 1.485,00 |
| 10.04.2026 | 69,20 | 70,00 | 68,70 | 70,00 | -0,43% | 175,00 |
| 08.04.2026 | 69,30 | 72,80 | 69,30 | 70,30 | 3,23% | 3.327,00 |
| 07.04.2026 | 71,00 | 71,80 | 67,50 | 68,10 | -3,20% | 1.323,00 |
| 02.04.2026 | 69,45 | 73,80 | 69,10 | 70,35 | 1,37% | 957,00 |
| 01.04.2026 | 67,90 | 69,90 | 66,95 | 69,40 | 4,75% | 1.731,00 |
| 31.03.2026 | 66,30 | 68,25 | 65,90 | 66,25 | 0,30% | 1.688,00 |
| 30.03.2026 | 66,50 | 67,70 | 65,65 | 66,05 | -5,10% | 2.227,00 |
| 27.03.2026 | 70,90 | 70,95 | 69,20 | 69,60 | -1,69% | 962,00 |
| 26.03.2026 | 70,50 | 72,00 | 69,80 | 70,80 | -0,84% | 524,00 |
| 25.03.2026 | 72,10 | 72,70 | 71,00 | 71,40 | 0,42% | 1.161,00 |
| 24.03.2026 | 73,80 | 74,30 | 70,50 | 71,10 | -3,66% | 625,00 |
| 23.03.2026 | 70,80 | 73,95 | 68,80 | 73,80 | 2,64% | 4.631,00 |
| 20.03.2026 | 71,35 | 72,75 | 70,70 | 71,90 | 1,99% | 2.367,00 |
| 19.03.2026 | 73,80 | 75,20 | 68,50 | 70,50 | -4,47% | 2.942,00 |
| 18.03.2026 | 75,40 | 76,40 | 73,60 | 73,80 | -1,67% | 1.429,00 |
| 16.03.2026 | 74,60 | 76,00 | 74,60 | 75,05 | -1,31% | 1.187,00 |
| 13.03.2026 | 78,70 | 78,70 | 74,60 | 76,05 | -2,81% | 2.134,00 |
| 12.03.2026 | 79,40 | 79,65 | 78,10 | 78,25 | -0,19% | 396,00 |
| 11.03.2026 | 80,10 | 80,70 | 78,40 | 78,40 | -1,57% | 502,00 |
| 10.03.2026 | 78,10 | 80,50 | 77,45 | 79,65 | 2,12% | 670,00 |
| 09.03.2026 | 81,70 | 82,15 | 77,30 | 78,00 | -1,83% | 1.269,00 |
| 06.03.2026 | 79,30 | 79,80 | 79,30 | 79,45 | 1,21% | 80,00 |
| 05.03.2026 | 79,70 | 80,60 | 78,30 | 78,50 | 0,00% | 566,00 |
| 03.03.2026 | 83,05 | 83,35 | 77,90 | 78,50 | -5,19% | 2.141,00 |
| 02.03.2026 | 84,10 | 84,65 | 82,50 | 82,80 | -1,37% | 416,00 |
| 26.02.2026 | 83,50 | 83,95 | 82,35 | 83,95 | 0,30% | 321,00 |
| 25.02.2026 | 83,50 | 84,15 | 82,45 | 83,70 | -0,12% | 1.627,00 |
| 24.02.2026 | 83,50 | 84,30 | 82,80 | 83,80 | 0,54% | 1,00 |
| 20.02.2026 | 82,10 | 84,45 | 82,05 | 83,35 | 0,91% | 545,00 |
| 19.02.2026 | 83,40 | 83,40 | 81,10 | 82,60 | 2,23% | 823,00 |
| 18.02.2026 | 82,10 | 82,10 | 80,80 | 80,80 | -2,18% | 270,00 |
| 17.02.2026 | 83,30 | 83,40 | 81,95 | 82,60 | -1,08% | 249,00 |
| 16.02.2026 | 83,90 | 85,00 | 83,00 | 83,50 | -0,54% | 29,00 |
| 13.02.2026 | 83,10 | 84,65 | 82,70 | 83,95 | 0,18% | 1.237,00 |
| 12.02.2026 | 83,90 | 85,60 | 83,80 | 83,80 | -0,12% | 200,00 |
| 11.02.2026 | 84,40 | 84,70 | 83,60 | 83,90 | -0,53% | 113,00 |
| 10.02.2026 | 84,80 | 85,45 | 84,30 | 84,35 | -0,71% | - |
| 09.02.2026 | 85,00 | 85,45 | 84,60 | 84,95 | 0,24% | 145,00 |
| 06.02.2026 | 85,20 | 85,80 | 84,60 | 84,75 | -1,11% | 770,00 |
| 05.02.2026 | 84,50 | 86,45 | 84,50 | 85,70 | -1,83% | 1.092,00 |
| 04.02.2026 | 87,40 | 88,30 | 87,10 | 87,30 | -1,52% | 46,00 |
| 03.02.2026 | 88,40 | 88,70 | 88,30 | 88,65 | 0,85% | 121,00 |
| 30.01.2026 | 87,70 | 88,40 | 87,30 | 87,90 | 0,46% | 381,00 |
| 29.01.2026 | 87,40 | 88,30 | 86,50 | 87,50 | 0,46% | 230,00 |
| 28.01.2026 | 87,45 | 87,90 | 87,10 | 87,10 | -1,02% | 50,00 |
| 27.01.2026 | 87,00 | 88,00 | 86,30 | 88,00 | 1,62% | 837,00 |
| 26.01.2026 | 85,40 | 86,60 | 84,40 | 86,60 | 2,00% | 188,00 |
| 23.01.2026 | 84,80 | 86,40 | 84,40 | 84,90 | 0,24% | 605,00 |
| 22.01.2026 | 84,10 | 85,30 | 83,70 | 84,70 | 0,83% | 1.664,00 |
| 21.01.2026 | 81,70 | 84,00 | 80,70 | 84,00 | 2,56% | 596,00 |
| 20.01.2026 | 82,30 | 82,50 | 80,50 | 81,90 | -0,73% | 1.442,00 |
| 19.01.2026 | 85,10 | 85,10 | 81,60 | 82,50 | -3,06% | 1.648,00 |
| 16.01.2026 | 85,00 | 86,00 | 85,00 | 85,10 | -0,47% | 394,00 |
| 15.01.2026 | 87,20 | 88,50 | 85,50 | 85,50 | -1,84% | 2.505,00 |
| 14.01.2026 | 87,70 | 88,00 | 86,70 | 87,10 | -0,68% | 306,00 |
| 13.01.2026 | 87,80 | 88,20 | 87,00 | 87,70 | -1,13% | 402,00 |
| 12.01.2026 | 88,50 | 88,70 | 86,30 | 88,70 | 0,91% | 932,00 |
| 09.01.2026 | 87,40 | 88,10 | 86,30 | 87,90 | 1,38% | 1.067,00 |
| 08.01.2026 | 88,50 | 88,70 | 86,10 | 86,70 | -0,91% | 786,00 |
| 07.01.2026 | 87,70 | 88,40 | 86,50 | 87,50 | 1,04% | 1.094,00 |
| 06.01.2026 | 87,10 | 88,80 | 86,50 | 86,60 | 0,81% | 644,00 |
| 05.01.2026 | 86,00 | 87,00 | 84,80 | 85,90 | 1,90% | 1.779,00 |
| 02.01.2026 | 84,50 | 85,40 | 83,80 | 84,30 | 0,36% | 1.989,00 |
| 30.12.2025 | 83,20 | 84,00 | 82,80 | 84,00 | 0,96% | 2.911,00 |
| 29.12.2025 | 83,00 | 83,40 | 83,00 | 83,20 | 0,24% | 1.041,00 |
| 23.12.2025 | 82,60 | 83,40 | 82,60 | 83,00 | -0,36% | 557,00 |
| 22.12.2025 | 82,60 | 83,30 | 82,30 | 83,30 | 0,97% | 1.722,00 |
| 19.12.2025 | 83,30 | 83,30 | 82,50 | 82,50 | -0,36% | 765,00 |
| 18.12.2025 | 81,10 | 82,80 | 81,10 | 82,80 | 2,22% | 544,00 |
| 17.12.2025 | 80,00 | 81,00 | 80,00 | 81,00 | 1,25% | 238,00 |
| 16.12.2025 | 79,90 | 81,00 | 79,90 | 80,00 | -0,74% | 288,00 |
| 15.12.2025 | 77,20 | 80,60 | 77,20 | 80,60 | 5,22% | 2.282,00 |
| 12.12.2025 | 78,90 | 79,10 | 76,60 | 76,60 | -1,92% | 1.064,00 |
| 11.12.2025 | 78,10 | 78,90 | 77,20 | 78,10 | 0,51% | 1.236,00 |
| 10.12.2025 | 80,30 | 80,30 | 77,60 | 77,70 | -3,24% | 1.037,00 |
| 09.12.2025 | 81,30 | 81,30 | 79,50 | 80,30 | -0,25% | 897,00 |
| 08.12.2025 | 83,20 | 83,20 | 80,50 | 80,50 | -3,25% | 767,00 |
| 05.12.2025 | 83,80 | 84,30 | 82,90 | 83,20 | -0,60% | 561,00 |
| 04.12.2025 | 82,90 | 83,80 | 82,90 | 83,70 | 0,97% | 227,00 |
| 03.12.2025 | 83,30 | 83,30 | 81,10 | 82,90 | -0,48% | 541,00 |
| 02.12.2025 | 82,10 | 83,50 | 82,10 | 83,30 | 0,24% | 172,00 |
| 01.12.2025 | 82,60 | 84,30 | 82,50 | 83,10 | 0,61% | 2.918,00 |
| 28.11.2025 | 83,60 | 84,60 | 82,40 | 82,60 | 0,73% | 1.042,00 |
| 27.11.2025 | 80,70 | 82,10 | 80,00 | 82,00 | 1,61% | 1.126,00 |
| 26.11.2025 | 79,10 | 80,70 | 78,90 | 80,70 | 0,88% | 440,00 |
| 25.11.2025 | 79,60 | 80,00 | 78,50 | 80,00 | 0,50% | 1.706,00 |
| 24.11.2025 | 78,40 | 79,60 | 76,40 | 79,60 | 2,58% | 1.277,00 |
| 21.11.2025 | 78,40 | 80,00 | 75,80 | 77,60 | 1,57% | 1.173,00 |
| 20.11.2025 | 76,80 | 77,70 | 76,20 | 76,40 | 1,33% | 293,00 |
| 19.11.2025 | 76,80 | 77,10 | 74,60 | 75,40 | -4,56% | 3.752,00 |
| 18.11.2025 | 76,10 | 79,00 | 76,00 | 79,00 | 3,54% | 1.037,00 |
| 17.11.2025 | 78,70 | 78,70 | 76,10 | 76,30 | -2,55% | 552,00 |
| 14.11.2025 | 77,80 | 78,30 | 76,50 | 78,30 | 2,35% | 336,00 |
| 13.11.2025 | 81,10 | 81,10 | 76,50 | 76,50 | -4,14% | 871,00 |
| 12.11.2025 | 79,90 | 80,70 | 78,70 | 79,80 | 0,50% | 982,00 |
| 11.11.2025 | 81,00 | 81,60 | 75,80 | 79,40 | -1,98% | 2.610,00 |