78,400€
-2,00%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 80,90 | 81,60 | 75,50 | 78,70 | -1,63% | 531,00 |
| 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% | - |
| 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 |