84,600€
1,68%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 83,60 | 85,45 | 83,60 | 84,60 | 1,20% | - |
| 21.01.2026 | 81,85 | 83,75 | 80,90 | 83,60 | 2,33% | - |
| 20.01.2026 | 82,60 | 82,75 | 80,90 | 81,70 | -1,09% | - |
| 19.01.2026 | 85,55 | 85,55 | 82,00 | 82,60 | -3,45% | 476,00 |
| 16.01.2026 | 85,45 | 85,85 | 85,05 | 85,55 | 0,53% | 540,00 |
| 15.01.2026 | 87,05 | 88,05 | 85,10 | 85,10 | -1,96% | - |
| 14.01.2026 | 87,20 | 87,50 | 86,45 | 86,80 | -0,46% | - |
| 13.01.2026 | 88,35 | 88,45 | 87,10 | 87,20 | -0,91% | - |
| 12.01.2026 | 88,50 | 88,50 | 86,25 | 88,00 | 1,15% | - |
| 09.01.2026 | 87,20 | 88,55 | 86,45 | 87,00 | 0,23% | 43,00 |
| 08.01.2026 | 87,90 | 88,20 | 86,10 | 86,80 | -1,36% | - |
| 07.01.2026 | 87,20 | 88,45 | 86,20 | 88,00 | 1,50% | - |
| 06.01.2026 | 86,55 | 89,25 | 86,30 | 86,70 | 0,58% | - |
| 05.01.2026 | 85,85 | 87,30 | 84,65 | 86,20 | 2,25% | - |
| 02.01.2026 | 84,05 | 85,30 | 83,85 | 84,30 | 0,60% | 1.008,00 |
| 30.12.2025 | 83,30 | 84,10 | 82,85 | 83,80 | 0,72% | - |
| 29.12.2025 | 83,25 | 83,40 | 79,05 | 83,20 | 0,60% | - |
| 23.12.2025 | 83,20 | 83,25 | 82,60 | 82,70 | -0,12% | - |
| 22.12.2025 | 82,75 | 83,55 | 82,25 | 82,80 | 0,18% | - |
| 19.12.2025 | 82,95 | 83,10 | 82,00 | 82,65 | -0,30% | - |
| 18.12.2025 | 81,00 | 82,95 | 80,40 | 82,90 | 3,11% | 1.680,00 |
| 17.12.2025 | 80,40 | 80,95 | 80,10 | 80,40 | 0,50% | 3.224,00 |
| 16.12.2025 | 80,10 | 80,75 | 79,50 | 80,00 | 0,25% | 760,00 |
| 15.12.2025 | 77,20 | 80,35 | 77,20 | 79,80 | 4,18% | - |
| 12.12.2025 | 78,75 | 79,00 | 76,60 | 76,60 | -2,05% | - |
| 11.12.2025 | 78,25 | 78,75 | 77,55 | 78,20 | 0,64% | - |
| 10.12.2025 | 79,90 | 80,20 | 77,50 | 77,70 | -4,07% | - |
| 09.12.2025 | 80,95 | 81,45 | 80,80 | 81,00 | 0,50% | - |
| 08.12.2025 | 82,80 | 82,85 | 80,60 | 80,60 | -2,66% | - |
| 05.12.2025 | 83,80 | 84,40 | 82,30 | 82,80 | -0,84% | - |
| 04.12.2025 | 82,55 | 83,85 | 82,50 | 83,50 | 1,71% | 2.039,00 |
| 03.12.2025 | 82,90 | 83,30 | 81,10 | 82,10 | -0,48% | - |
| 02.12.2025 | 82,80 | 83,35 | 82,25 | 82,50 | -0,12% | - |
| 01.12.2025 | 83,55 | 84,30 | 82,20 | 82,60 | -0,12% | 184,00 |
| 28.11.2025 | 82,65 | 84,45 | 82,00 | 82,70 | 1,22% | 998,00 |
| 27.11.2025 | 79,85 | 82,70 | 79,70 | 81,70 | 2,77% | - |
| 26.11.2025 | 79,55 | 80,10 | 78,25 | 79,50 | 0,38% | - |
| 25.11.2025 | 79,15 | 79,35 | 78,30 | 79,20 | 0,64% | - |
| 24.11.2025 | 77,35 | 79,15 | 76,45 | 78,70 | 3,01% | 1.784,00 |
| 21.11.2025 | 80,05 | 80,05 | 75,90 | 76,40 | -0,13% | - |
| 20.11.2025 | 76,50 | 77,75 | 75,80 | 76,50 | 2,14% | - |
| 19.11.2025 | 78,40 | 78,45 | 74,90 | 74,90 | -3,23% | 2.062,00 |
| 18.11.2025 | 76,55 | 78,45 | 75,90 | 77,40 | 1,44% | 1.820,00 |
| 17.11.2025 | 79,30 | 79,30 | 76,30 | 76,30 | -1,68% | - |
| 14.11.2025 | 77,40 | 78,75 | 76,35 | 77,60 | -1,90% | 2.380,00 |
| 13.11.2025 | 80,45 | 80,85 | 78,20 | 79,10 | -0,88% | - |
| 12.11.2025 | 78,40 | 80,50 | 77,85 | 79,80 | 3,10% | - |
| 11.11.2025 | 80,90 | 81,60 | 75,50 | 77,40 | -3,25% | 951,00 |
| 10.11.2025 | 79,65 | 81,60 | 79,60 | 80,00 | 1,14% | - |
| 07.11.2025 | 81,55 | 82,65 | 77,75 | 79,10 | -2,94% | 3.000,00 |
| 06.11.2025 | 82,50 | 82,80 | 81,20 | 81,50 | -0,12% | - |
| 05.11.2025 | 82,20 | 82,80 | 81,60 | 81,60 | 0,12% | - |
| 04.11.2025 | 82,10 | 82,55 | 81,10 | 81,50 | 0,00% | - |
| 03.11.2025 | 82,60 | 82,75 | 81,50 | 81,50 | 0,12% | 1.620,00 |
| 31.10.2025 | 83,30 | 83,30 | 81,40 | 81,40 | -1,57% | - |
| 30.10.2025 | 83,25 | 84,10 | 82,70 | 82,70 | -0,48% | - |
| 29.10.2025 | 83,80 | 83,80 | 82,45 | 83,10 | -0,48% | 557,00 |
| 28.10.2025 | 83,75 | 84,40 | 83,35 | 83,50 | 0,00% | - |
| 27.10.2025 | 85,30 | 85,90 | 83,50 | 83,50 | -0,95% | 16,00 |
| 24.10.2025 | 83,75 | 85,60 | 83,00 | 84,30 | 0,96% | 1.954,00 |
| 23.10.2025 | 84,20 | 84,40 | 83,05 | 83,50 | 0,00% | - |
| 22.10.2025 | 83,70 | 84,80 | 83,40 | 83,50 | 0,00% | - |
| 21.10.2025 | 85,15 | 85,15 | 83,50 | 83,50 | -1,18% | - |
| 20.10.2025 | 82,50 | 84,90 | 82,50 | 84,50 | 3,55% | 866,00 |
| 17.10.2025 | 82,65 | 83,40 | 81,60 | 81,60 | -0,97% | - |
| 16.10.2025 | 83,15 | 83,15 | 82,40 | 82,40 | 0,37% | - |
| 15.10.2025 | 82,55 | 83,30 | 82,10 | 82,10 | 0,74% | - |
| 14.10.2025 | 84,70 | 84,70 | 81,50 | 81,50 | -3,09% | - |
| 13.10.2025 | 82,35 | 84,25 | 82,35 | 84,10 | 3,44% | 820,00 |
| 10.10.2025 | 85,70 | 85,95 | 81,30 | 81,30 | -4,35% | 1.290,00 |
| 09.10.2025 | 85,40 | 86,00 | 85,00 | 85,00 | 0,12% | 950,00 |
| 08.10.2025 | 83,05 | 85,40 | 82,40 | 84,90 | 3,54% | - |
| 07.10.2025 | 81,60 | 83,50 | 81,60 | 82,00 | 1,36% | 4.352,00 |
| 06.10.2025 | 81,00 | 82,45 | 79,15 | 80,90 | 0,25% | 696,00 |
| 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% | - |