79,000€
1,41%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 78,70 | 79,40 | 78,60 | 79,00 | 0,13% | 950,00 |
| 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% | - |
| 27.03.2025 | 65,45 | 66,35 | 65,40 | 65,60 | 0,23% | - |
| 26.03.2025 | 65,65 | 66,70 | 65,45 | 65,45 | -0,08% | - |
| 25.03.2025 | 65,45 | 66,45 | 65,40 | 65,50 | 0,00% | - |
| 24.03.2025 | 65,30 | 66,20 | 64,75 | 65,50 | 1,55% | 1.095,00 |
| 21.03.2025 | 65,50 | 66,90 | 64,50 | 64,50 | -1,53% | 1.380,00 |
| 20.03.2025 | 65,85 | 66,65 | 65,50 | 65,50 | -0,68% | - |
| 19.03.2025 | 65,25 | 66,80 | 65,00 | 65,95 | 1,15% | 1.845,00 |
| 18.03.2025 | 64,90 | 65,60 | 64,55 | 65,20 | 0,46% | 4.320,00 |
| 17.03.2025 | 65,00 | 65,50 | 64,75 | 64,90 | -0,38% | 1.140,00 |
| 14.03.2025 | 64,30 | 65,35 | 63,85 | 65,15 | 1,88% | 730,00 |
| 13.03.2025 | 65,15 | 65,25 | 63,80 | 63,95 | -2,14% | 2.870,00 |
| 12.03.2025 | 65,00 | 65,60 | 64,90 | 65,35 | 0,46% | 960,00 |
| 11.03.2025 | 65,20 | 65,65 | 65,00 | 65,05 | -0,15% | 4.200,00 |
| 10.03.2025 | 64,45 | 65,50 | 64,40 | 65,15 | 1,40% | 490,00 |
| 07.03.2025 | 64,35 | 65,40 | 63,45 | 64,25 | -0,23% | 1.320,00 |
| 06.03.2025 | 64,60 | 66,40 | 64,20 | 64,40 | -0,16% | - |
| 05.03.2025 | 63,95 | 65,85 | 63,80 | 64,50 | 1,10% | - |
| 04.03.2025 | 64,50 | 66,40 | 63,70 | 63,80 | -1,54% | - |
| 03.03.2025 | 65,65 | 66,00 | 63,70 | 64,80 | -1,07% | - |
| 28.02.2025 | 65,40 | 66,35 | 64,95 | 65,50 | 0,00% | - |
| 27.02.2025 | 66,00 | 66,40 | 65,15 | 65,50 | 0,08% | - |
| 26.02.2025 | 63,00 | 66,30 | 62,00 | 65,45 | 4,55% | - |
| 25.02.2025 | 63,80 | 63,80 | 62,60 | 62,60 | -1,42% | - |
| 24.02.2025 | 63,95 | 64,25 | 63,40 | 63,50 | 1,60% | - |
| 21.02.2025 | 63,05 | 63,95 | 62,20 | 62,50 | -0,48% | - |
| 20.02.2025 | 65,40 | 66,10 | 62,80 | 62,80 | -3,83% | - |
| 19.02.2025 | 65,40 | 66,10 | 65,05 | 65,30 | 0,15% | - |
| 18.02.2025 | 65,00 | 66,60 | 64,25 | 65,20 | -0,23% | 19.200,00 |
| 17.02.2025 | 65,30 | 65,50 | 64,60 | 65,35 | -0,31% | 5.594,00 |
| 14.02.2025 | 65,85 | 66,00 | 65,25 | 65,55 | -0,30% | - |
| 13.02.2025 | 66,15 | 66,75 | 65,50 | 65,75 | -0,68% | - |
| 12.02.2025 | 65,00 | 66,20 | 65,00 | 66,20 | 2,32% | - |
| 11.02.2025 | 64,55 | 65,20 | 64,40 | 64,70 | -0,38% | 5.928,00 |
| 10.02.2025 | 65,15 | 65,45 | 64,40 | 64,95 | 0,39% | - |
| 07.02.2025 | 67,20 | 67,50 | 64,00 | 64,70 | -3,72% | - |
| 06.02.2025 | 66,30 | 67,60 | 65,70 | 67,20 | 1,74% | - |
| 05.02.2025 | 67,70 | 68,45 | 65,10 | 66,05 | -2,00% | 845,00 |
| 04.02.2025 | 63,90 | 68,30 | 63,90 | 67,40 | 3,85% | 3.690,00 |
| 03.02.2025 | 61,90 | 67,45 | 61,55 | 64,90 | 3,10% | - |
| 31.01.2025 | 62,70 | 63,25 | 62,60 | 62,95 | -0,47% | - |
| 30.01.2025 | 62,65 | 63,25 | 61,75 | 63,25 | 0,96% | - |
| 29.01.2025 | 62,25 | 62,85 | 61,95 | 62,65 | 0,64% | - |
| 28.01.2025 | 62,90 | 63,05 | 62,05 | 62,25 | -0,72% | 120,00 |
| 27.01.2025 | 64,00 | 64,55 | 62,50 | 62,70 | -2,26% | - |
| 24.01.2025 | 61,50 | 67,35 | 61,50 | 64,15 | 4,39% | - |
| 23.01.2025 | 60,90 | 62,45 | 60,60 | 61,45 | 0,90% | - |
| 22.01.2025 | 61,95 | 62,05 | 60,55 | 60,90 | -1,54% | - |
| 21.01.2025 | 61,75 | 62,25 | 60,90 | 61,85 | -0,16% | 625,00 |
| 20.01.2025 | 62,25 | 62,60 | 61,55 | 61,95 | -0,24% | 150,00 |
| 17.01.2025 | 63,50 | 63,80 | 62,00 | 62,10 | -2,20% | - |
| 16.01.2025 | 63,60 | 65,25 | 63,15 | 63,50 | -0,47% | - |