74,250€
0,95%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 73,70 | 74,30 | 73,35 | 74,10 | 0,75% | 823,00 |
| 14.08.2026 | 74,40 | 74,50 | 73,20 | 73,55 | -0,41% | 403,00 |
| 13.08.2026 | 73,80 | 74,60 | 73,10 | 73,85 | 0,20% | 650,00 |
| 12.08.2026 | 73,90 | 73,90 | 73,00 | 73,70 | 1,10% | 118,00 |
| 11.08.2026 | 74,80 | 74,80 | 72,80 | 72,90 | -1,55% | 686,00 |
| 10.08.2026 | 75,20 | 77,40 | 73,40 | 74,05 | 0,07% | 1.000,00 |
| 07.08.2026 | 74,00 | 74,40 | 73,50 | 74,00 | -0,07% | 279,00 |
| 06.08.2026 | 72,50 | 74,50 | 72,50 | 74,05 | 2,85% | 810,00 |
| 05.08.2026 | 71,90 | 72,90 | 71,70 | 72,00 | 0,98% | 296,00 |
| 04.08.2026 | 71,35 | 71,40 | 71,10 | 71,30 | 0,78% | - |
| 03.08.2026 | 71,40 | 72,75 | 70,20 | 70,75 | -0,07% | 3.998,00 |
| 31.07.2026 | 70,20 | 71,15 | 68,40 | 70,80 | 0,28% | 721,00 |
| 30.07.2026 | 71,05 | 71,20 | 70,15 | 70,60 | 1,66% | 1.110,00 |
| 29.07.2026 | 69,30 | 69,45 | 69,30 | 69,45 | 1,68% | 100,00 |
| 27.07.2026 | 67,75 | 69,10 | 67,50 | 68,30 | 1,04% | 1.255,00 |
| 23.07.2026 | 69,15 | 70,05 | 67,15 | 67,60 | -3,84% | 438,00 |
| 22.07.2026 | 70,05 | 70,75 | 67,35 | 70,30 | 0,07% | 1.602,00 |
| 21.07.2026 | 70,30 | 70,65 | 68,95 | 70,25 | -0,71% | 470,00 |
| 20.07.2026 | 71,20 | 71,40 | 70,65 | 70,75 | -0,28% | 664,00 |
| 17.07.2026 | 70,50 | 71,40 | 70,50 | 70,95 | 0,00% | 531,00 |
| 16.07.2026 | 71,05 | 71,60 | 70,90 | 70,95 | -0,35% | 4,00 |
| 15.07.2026 | 70,45 | 71,70 | 70,45 | 71,20 | 2,37% | 73,00 |
| 14.07.2026 | 72,60 | 73,55 | 69,55 | 69,55 | 0,07% | 1.477,00 |
| 13.07.2026 | 69,70 | 70,10 | 69,50 | 69,50 | -1,91% | - |
| 10.07.2026 | 71,30 | 71,60 | 70,60 | 70,85 | 4,04% | 134,00 |
| 08.07.2026 | 68,60 | 69,00 | 67,20 | 68,10 | -2,92% | 1.107,00 |
| 07.07.2026 | 69,50 | 70,40 | 69,40 | 70,15 | 1,52% | 979,00 |
| 06.07.2026 | 69,30 | 70,60 | 68,20 | 69,10 | -2,61% | 607,00 |
| 03.07.2026 | 69,60 | 71,65 | 69,25 | 70,95 | 4,26% | 1.790,00 |
| 02.07.2026 | 68,60 | 68,70 | 67,85 | 68,05 | -0,58% | 423,00 |
| 01.07.2026 | 70,25 | 70,25 | 68,10 | 68,45 | -1,51% | 953,00 |
| 30.06.2026 | 68,90 | 70,30 | 68,60 | 69,50 | -0,86% | 438,00 |
| 29.06.2026 | 69,30 | 70,10 | 68,95 | 70,10 | 0,29% | 51,00 |
| 26.06.2026 | 69,80 | 70,00 | 69,60 | 69,90 | -0,57% | 537,00 |
| 24.06.2026 | 70,60 | 70,70 | 70,30 | 70,30 | 0,72% | - |
| 23.06.2026 | 69,90 | 70,35 | 69,00 | 69,80 | -2,10% | 95,00 |
| 19.06.2026 | 71,95 | 72,20 | 70,90 | 71,30 | 0,56% | 327,00 |
| 18.06.2026 | 72,40 | 72,85 | 70,15 | 70,90 | -3,27% | 804,00 |
| 17.06.2026 | 73,20 | 73,80 | 73,20 | 73,30 | 0,00% | 30,00 |
| 16.06.2026 | 72,30 | 74,20 | 72,00 | 73,30 | 1,59% | 1.232,00 |
| 15.06.2026 | 71,65 | 73,25 | 71,50 | 72,15 | 0,21% | 359,00 |
| 12.06.2026 | 70,20 | 72,45 | 70,20 | 72,00 | 1,84% | 215,00 |
| 11.06.2026 | 71,10 | 71,50 | 69,40 | 70,70 | -1,33% | 435,00 |
| 10.06.2026 | 71,65 | 71,65 | 71,65 | 71,65 | 0,28% | - |
| 09.06.2026 | 71,15 | 72,75 | 70,90 | 71,45 | 0,56% | 483,00 |
| 08.06.2026 | 71,30 | 72,05 | 70,40 | 71,05 | -4,63% | 620,00 |
| 01.06.2026 | 73,65 | 74,95 | 73,65 | 74,50 | 0,20% | - |
| 29.05.2026 | 72,20 | 74,90 | 71,90 | 74,35 | 3,55% | 405,00 |
| 27.05.2026 | 72,35 | 73,35 | 71,45 | 71,80 | -0,97% | 270,00 |
| 26.05.2026 | 72,75 | 72,75 | 71,40 | 72,50 | -0,28% | 976,00 |
| 25.05.2026 | 72,40 | 73,40 | 72,25 | 72,70 | 0,21% | 3.172,00 |
| 22.05.2026 | 72,90 | 72,90 | 71,90 | 72,55 | -2,94% | 4.489,00 |
| 21.05.2026 | 74,65 | 74,90 | 74,40 | 74,75 | 2,96% | 88,00 |
| 20.05.2026 | 72,60 | 73,10 | 72,20 | 72,60 | -1,36% | 501,00 |
| 19.05.2026 | 73,60 | 74,20 | 72,50 | 73,60 | 2,51% | 422,00 |
| 15.05.2026 | 72,40 | 73,10 | 71,20 | 71,80 | -1,31% | 1.556,00 |
| 14.05.2026 | 73,20 | 73,20 | 72,30 | 72,75 | -0,14% | 157,00 |
| 13.05.2026 | 72,95 | 73,85 | 72,45 | 72,85 | 0,07% | 164,00 |
| 12.05.2026 | 73,60 | 74,00 | 71,30 | 72,80 | -1,82% | 1.544,00 |
| 11.05.2026 | 76,70 | 77,30 | 74,15 | 74,15 | -3,51% | 1.546,00 |
| 06.05.2026 | 77,00 | 78,30 | 76,20 | 76,85 | 2,26% | 385,00 |
| 05.05.2026 | 76,55 | 77,40 | 75,15 | 75,15 | -0,86% | 1.236,00 |
| 04.05.2026 | 76,80 | 76,90 | 75,75 | 75,80 | -0,72% | 623,00 |
| 30.04.2026 | 72,05 | 76,80 | 71,80 | 76,35 | 5,67% | 809,00 |
| 29.04.2026 | 71,20 | 72,95 | 71,20 | 72,25 | 0,77% | 29,00 |
| 28.04.2026 | 71,90 | 72,30 | 71,20 | 71,70 | -0,35% | 260,00 |
| 27.04.2026 | 72,00 | 72,60 | 71,30 | 71,95 | -0,69% | 390,00 |
| 24.04.2026 | 73,10 | 73,10 | 72,30 | 72,45 | -1,16% | 316,00 |
| 23.04.2026 | 72,95 | 73,70 | 72,20 | 73,30 | -1,87% | 365,00 |
| 22.04.2026 | 74,10 | 74,70 | 72,50 | 74,70 | 1,01% | 448,00 |
| 21.04.2026 | 76,50 | 76,50 | 73,95 | 73,95 | -1,66% | 140,00 |
| 20.04.2026 | 75,10 | 76,10 | 74,85 | 75,20 | 1,76% | 853,00 |
| 17.04.2026 | 73,55 | 74,70 | 73,55 | 73,90 | 0,61% | 85,00 |
| 16.04.2026 | 73,30 | 74,00 | 73,00 | 73,45 | -0,88% | 275,00 |
| 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 | 1,82% | 175,00 |
| 09.04.2026 | 71,60 | 71,60 | 67,90 | 68,75 | -2,20% | 885,00 |
| 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 | -1,86% | 1.429,00 |
| 17.03.2026 | 75,00 | 75,60 | 74,15 | 75,20 | 0,20% | 999,00 |
| 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 |