82,100€
1,23%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.10.2025 | 81,00 | 82,45 | 79,15 | 82,30 | 1,98% | 240,00 |
03.10.2025 | 80,70 | 81,65 | 80,40 | 80,70 | 0,62% | - |
02.10.2025 | 80,90 | 81,55 | 80,15 | 80,20 | -0,37% | - |
01.10.2025 | 80,95 | 81,50 | 80,50 | 80,50 | -0,62% | - |
30.09.2025 | 78,80 | 81,80 | 77,90 | 81,00 | 3,45% | - |
29.09.2025 | 79,55 | 79,75 | 78,30 | 78,30 | -0,25% | - |
26.09.2025 | 79,00 | 79,50 | 78,50 | 78,50 | 0,64% | 1.333,00 |
25.09.2025 | 80,15 | 80,60 | 78,00 | 78,00 | -1,76% | 1.554,00 |
24.09.2025 | 78,00 | 79,90 | 77,85 | 79,40 | 3,12% | 357,00 |
23.09.2025 | 78,05 | 78,15 | 76,90 | 77,00 | -0,13% | - |
22.09.2025 | 76,10 | 78,10 | 75,45 | 77,10 | 1,45% | - |
19.09.2025 | 76,50 | 76,60 | 75,40 | 76,00 | 0,13% | - |
18.09.2025 | 76,65 | 76,90 | 75,75 | 75,90 | 0,40% | - |
17.09.2025 | 77,05 | 77,35 | 75,60 | 75,60 | -1,05% | 470,00 |
16.09.2025 | 80,10 | 80,10 | 76,00 | 76,40 | -3,41% | 1.380,00 |
15.09.2025 | 79,20 | 80,10 | 78,60 | 79,10 | 1,54% | - |
12.09.2025 | 79,60 | 80,60 | 77,90 | 77,90 | -1,27% | - |
11.09.2025 | 79,25 | 80,60 | 78,90 | 78,90 | 0,90% | - |
10.09.2025 | 81,50 | 81,80 | 78,20 | 78,20 | -2,86% | - |
09.09.2025 | 80,80 | 82,30 | 80,20 | 80,50 | -0,49% | 2.341,00 |
08.09.2025 | 79,25 | 81,75 | 78,90 | 80,90 | 3,98% | 990,00 |
05.09.2025 | 77,80 | 79,25 | 77,25 | 77,80 | 0,91% | 851,00 |
04.09.2025 | 78,20 | 79,10 | 77,10 | 77,10 | -1,28% | - |
03.09.2025 | 77,40 | 79,10 | 77,40 | 78,10 | 2,23% | 960,00 |
02.09.2025 | 78,80 | 79,60 | 76,40 | 76,40 | -2,43% | - |
01.09.2025 | 78,50 | 79,55 | 78,15 | 78,30 | 1,03% | 344,00 |
29.08.2025 | 77,80 | 78,70 | 77,50 | 77,50 | 0,39% | - |
28.08.2025 | 78,35 | 78,65 | 77,20 | 77,20 | -1,15% | 1.350,00 |
27.08.2025 | 77,45 | 79,20 | 76,60 | 78,10 | 1,83% | 1.130,00 |
26.08.2025 | 75,70 | 78,15 | 74,40 | 76,70 | 1,32% | 980,00 |
25.08.2025 | 76,15 | 76,15 | 74,80 | 75,70 | 0,53% | 455,00 |
22.08.2025 | 75,10 | 76,20 | 72,90 | 75,30 | 0,33% | - |
21.08.2025 | 74,25 | 75,30 | 72,80 | 75,05 | 1,28% | - |
20.08.2025 | 72,00 | 76,45 | 71,10 | 74,10 | 2,99% | 87,00 |
19.08.2025 | 71,20 | 72,05 | 71,00 | 71,95 | 1,12% | - |
18.08.2025 | 72,35 | 72,40 | 70,55 | 71,15 | -1,45% | 60,00 |
15.08.2025 | 73,75 | 74,10 | 70,20 | 72,20 | -2,04% | - |
14.08.2025 | 73,40 | 73,80 | 72,95 | 73,70 | 0,00% | 315,00 |
13.08.2025 | 72,85 | 73,70 | 72,70 | 73,70 | 0,96% | - |
12.08.2025 | 73,05 | 73,75 | 72,30 | 73,00 | -0,14% | 932,00 |
11.08.2025 | 73,25 | 73,85 | 72,75 | 73,10 | 0,00% | - |
08.08.2025 | 74,50 | 74,50 | 72,70 | 73,10 | -1,95% | 2.086,00 |
07.08.2025 | 73,20 | 74,95 | 72,80 | 74,55 | 1,84% | 2.514,00 |
06.08.2025 | 73,40 | 73,70 | 72,60 | 73,20 | 0,00% | - |
05.08.2025 | 73,10 | 73,35 | 72,75 | 73,20 | 0,14% | - |
04.08.2025 | 71,40 | 73,20 | 71,40 | 73,10 | 2,38% | 3.762,00 |
01.08.2025 | 74,55 | 75,15 | 71,40 | 71,40 | -4,03% | - |
31.07.2025 | 75,75 | 75,75 | 73,80 | 74,40 | -1,72% | - |
30.07.2025 | 76,15 | 76,70 | 74,85 | 75,70 | -0,53% | - |
29.07.2025 | 75,80 | 77,20 | 75,30 | 76,10 | 0,53% | 1.250,00 |
28.07.2025 | 76,00 | 76,90 | 75,40 | 75,70 | -0,13% | - |
25.07.2025 | 75,70 | 76,60 | 75,45 | 75,80 | 0,33% | 5.095,00 |
24.07.2025 | 76,05 | 76,15 | 75,10 | 75,55 | 0,33% | - |
23.07.2025 | 75,50 | 76,10 | 74,25 | 75,30 | 0,13% | - |
22.07.2025 | 76,70 | 76,80 | 74,90 | 75,20 | -0,79% | - |
21.07.2025 | 77,60 | 78,00 | 75,30 | 75,80 | -2,51% | 370,00 |
18.07.2025 | 78,60 | 79,05 | 77,15 | 77,75 | -1,08% | 525,00 |
17.07.2025 | 77,25 | 79,00 | 76,50 | 78,60 | 2,95% | - |
16.07.2025 | 77,50 | 77,60 | 76,25 | 76,35 | -1,48% | - |
15.07.2025 | 76,40 | 77,65 | 75,80 | 77,50 | 2,11% | - |
14.07.2025 | 75,55 | 76,75 | 75,10 | 75,90 | 0,80% | 1.080,00 |
11.07.2025 | 76,10 | 76,20 | 75,10 | 75,30 | -1,05% | - |
10.07.2025 | 76,95 | 77,00 | 76,10 | 76,10 | -1,17% | - |
09.07.2025 | 76,05 | 77,80 | 75,40 | 77,00 | 1,58% | - |
08.07.2025 | 75,05 | 76,65 | 74,70 | 75,80 | 0,80% | - |
07.07.2025 | 73,85 | 76,05 | 73,10 | 75,20 | 0,94% | - |
04.07.2025 | 74,20 | 74,95 | 73,30 | 74,50 | 1,09% | - |
03.07.2025 | 73,95 | 74,70 | 73,65 | 73,70 | -0,20% | 476,00 |
02.07.2025 | 74,30 | 74,30 | 73,85 | 73,85 | -0,54% | - |
01.07.2025 | 76,10 | 76,10 | 74,20 | 74,25 | -2,43% | - |
30.06.2025 | 74,90 | 76,10 | 73,90 | 76,10 | 1,87% | 56,00 |
27.06.2025 | 73,20 | 75,05 | 73,00 | 74,70 | 2,33% | - |
26.06.2025 | 72,85 | 73,90 | 72,30 | 73,00 | 0,27% | - |
25.06.2025 | 73,40 | 73,60 | 72,10 | 72,80 | -0,82% | 430,00 |
24.06.2025 | 72,90 | 74,40 | 72,65 | 73,40 | 0,96% | - |
23.06.2025 | 72,15 | 73,65 | 72,15 | 72,70 | 0,69% | - |
20.06.2025 | 72,40 | 72,95 | 71,35 | 72,20 | 0,35% | 660,00 |
19.06.2025 | 72,40 | 72,90 | 71,95 | 71,95 | -0,48% | 1.960,00 |
18.06.2025 | 73,80 | 73,80 | 71,40 | 72,30 | -2,03% | - |
17.06.2025 | 73,60 | 74,20 | 73,10 | 73,80 | -0,14% | - |
16.06.2025 | 72,80 | 74,60 | 72,80 | 73,90 | 0,68% | - |
13.06.2025 | 74,95 | 75,35 | 72,10 | 73,40 | -3,17% | - |
12.06.2025 | 78,45 | 78,45 | 75,00 | 75,80 | -3,44% | 96,00 |
11.06.2025 | 77,60 | 78,50 | 76,80 | 78,50 | 0,90% | - |
10.06.2025 | 78,50 | 79,00 | 77,25 | 77,80 | -0,70% | - |
09.06.2025 | 78,70 | 79,40 | 78,15 | 78,35 | -0,70% | 2.280,00 |
06.06.2025 | 79,05 | 79,50 | 78,15 | 78,90 | -0,38% | - |
05.06.2025 | 77,90 | 79,30 | 77,70 | 79,20 | 1,67% | - |
04.06.2025 | 76,70 | 78,75 | 76,70 | 77,90 | 1,56% | 200,00 |
03.06.2025 | 77,35 | 78,60 | 75,10 | 76,70 | -0,71% | 625,00 |
02.06.2025 | 79,40 | 80,05 | 77,05 | 77,25 | -2,89% | 240,00 |
30.05.2025 | 80,25 | 80,30 | 78,45 | 79,55 | -1,12% | 625,00 |
29.05.2025 | 80,50 | 80,75 | 78,60 | 80,45 | 1,58% | 1.350,00 |
28.05.2025 | 77,25 | 79,25 | 77,25 | 79,20 | 2,46% | 128,00 |
27.05.2025 | 76,95 | 78,90 | 76,80 | 77,30 | 0,45% | 120,00 |
26.05.2025 | 78,35 | 78,35 | 76,95 | 76,95 | 0,72% | 960,00 |
23.05.2025 | 77,70 | 78,45 | 75,20 | 76,40 | -1,67% | 897,00 |
22.05.2025 | 80,90 | 80,95 | 76,40 | 77,70 | -3,78% | 2.845,00 |
21.05.2025 | 79,30 | 81,20 | 77,55 | 80,75 | 1,83% | 2.740,00 |
20.05.2025 | 79,65 | 80,55 | 77,55 | 79,30 | -0,19% | 2.640,00 |