71,900€
1,70%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 71,20 | 71,90 | 71,00 | 71,90 | 1,05% | - |
| 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 |
| 19.05.2025 | 76,45 | 83,55 | 73,90 | 79,45 | 4,13% | 3.724,00 |
| 16.05.2025 | 75,20 | 76,40 | 74,20 | 76,30 | 1,46% | - |
| 15.05.2025 | 73,40 | 76,10 | 73,40 | 75,20 | 1,08% | - |
| 14.05.2025 | 74,15 | 75,00 | 72,50 | 74,40 | 0,27% | - |
| 13.05.2025 | 70,70 | 74,50 | 70,70 | 74,20 | 4,43% | - |
| 12.05.2025 | 71,65 | 72,75 | 69,85 | 71,05 | -1,39% | 7.630,00 |
| 09.05.2025 | 71,75 | 72,50 | 71,65 | 72,05 | 0,49% | - |
| 08.05.2025 | 73,10 | 73,25 | 71,65 | 71,70 | -1,38% | 330,00 |
| 07.05.2025 | 68,80 | 72,75 | 68,25 | 72,70 | 4,68% | 936,00 |
| 06.05.2025 | 66,10 | 69,85 | 66,05 | 69,45 | 4,36% | 264,00 |
| 05.05.2025 | 66,75 | 67,65 | 65,35 | 66,55 | -0,60% | - |
| 02.05.2025 | 66,60 | 68,15 | 66,35 | 66,95 | 1,21% | 340,00 |
| 30.04.2025 | 65,35 | 66,30 | 65,10 | 66,15 | 0,08% | 300,00 |
| 29.04.2025 | 65,90 | 67,00 | 65,00 | 66,10 | 0,23% | 1.234,00 |
| 28.04.2025 | 64,35 | 66,95 | 63,40 | 65,95 | 2,41% | 300,00 |
| 25.04.2025 | 62,95 | 66,30 | 62,95 | 64,40 | 2,38% | - |
| 24.04.2025 | 62,10 | 63,35 | 61,85 | 62,90 | 0,16% | - |
| 23.04.2025 | 61,25 | 62,80 | 60,90 | 62,80 | 2,53% | - |
| 22.04.2025 | 61,65 | 62,25 | 60,90 | 61,25 | -0,65% | - |
| 17.04.2025 | 63,20 | 63,80 | 61,40 | 61,65 | -2,07% | 330,00 |
| 16.04.2025 | 62,30 | 63,20 | 61,80 | 62,95 | -0,32% | - |
| 15.04.2025 | 62,35 | 63,15 | 62,35 | 63,15 | 1,12% | 5.840,00 |
| 14.04.2025 | 61,85 | 63,55 | 60,70 | 62,45 | 2,04% | - |
| 11.04.2025 | 60,70 | 62,40 | 59,95 | 61,20 | 0,99% | - |
| 10.04.2025 | 59,40 | 60,60 | 57,25 | 60,60 | 4,39% | 1.320,00 |
| 09.04.2025 | 57,90 | 59,00 | 54,70 | 58,05 | 0,00% | - |
| 08.04.2025 | 59,25 | 59,35 | 56,90 | 58,05 | -1,44% | - |
| 07.04.2025 | 56,50 | 59,45 | 54,20 | 58,90 | 3,15% | 4.100,00 |
| 04.04.2025 | 61,05 | 63,00 | 54,30 | 57,10 | -6,16% | 420,00 |
| 03.04.2025 | 64,00 | 64,35 | 59,80 | 60,85 | -4,10% | 3.555,00 |
| 02.04.2025 | 64,05 | 65,00 | 63,45 | 63,45 | -1,63% | 60,00 |
| 01.04.2025 | 64,15 | 65,75 | 64,15 | 64,50 | 0,55% | - |
| 31.03.2025 | 65,50 | 66,00 | 63,50 | 64,15 | -2,14% | 1.158,00 |
| 28.03.2025 | 65,55 | 66,50 | 65,50 | 65,55 | -0,08% | - |