62,500€
-0,16%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.01.2025 | 61,55 | 63,80 | 61,40 | 63,80 | 3,66% | 3.180,00 |
| 14.01.2025 | 62,10 | 62,15 | 60,75 | 61,55 | -0,89% | - |
| 13.01.2025 | 62,70 | 63,85 | 61,80 | 62,10 | -1,58% | 1.260,00 |
| 10.01.2025 | 64,10 | 65,20 | 62,65 | 63,10 | -1,10% | 1.050,00 |
| 09.01.2025 | 64,20 | 64,80 | 63,80 | 63,80 | -0,62% | - |
| 08.01.2025 | 64,10 | 65,00 | 63,60 | 64,20 | 0,31% | - |
| 07.01.2025 | 64,05 | 64,85 | 63,65 | 64,00 | 0,00% | - |
| 06.01.2025 | 64,10 | 64,45 | 63,60 | 64,00 | 0,16% | - |
| 03.01.2025 | 63,55 | 64,55 | 63,10 | 63,90 | 0,63% | - |
| 02.01.2025 | 62,50 | 64,00 | 62,40 | 63,50 | 1,84% | - |
| 30.12.2024 | 61,75 | 63,25 | 60,45 | 62,35 | 1,38% | 340,00 |
| 27.12.2024 | 62,65 | 63,50 | 61,45 | 61,50 | -2,46% | - |
| 23.12.2024 | 62,65 | 63,05 | 59,25 | 63,05 | 0,40% | - |
| 20.12.2024 | 62,00 | 63,90 | 61,40 | 62,80 | 1,05% | - |
| 19.12.2024 | 63,25 | 63,55 | 61,45 | 62,15 | -1,35% | 420,00 |
| 18.12.2024 | 62,95 | 63,80 | 62,45 | 63,00 | 0,80% | - |
| 17.12.2024 | 64,45 | 64,45 | 62,25 | 62,50 | -3,10% | 3.770,00 |
| 16.12.2024 | 64,75 | 65,40 | 63,25 | 64,50 | 0,08% | 1.184,00 |
| 13.12.2024 | 63,35 | 65,35 | 62,45 | 64,45 | 2,22% | - |
| 12.12.2024 | 62,90 | 63,85 | 62,40 | 63,05 | 0,80% | - |
| 11.12.2024 | 63,10 | 63,85 | 62,35 | 62,55 | -0,64% | - |
| 10.12.2024 | 63,45 | 63,95 | 62,30 | 62,95 | -0,94% | - |
| 09.12.2024 | 62,90 | 64,40 | 62,50 | 63,55 | 0,32% | 1.290,00 |
| 06.12.2024 | 65,40 | 65,70 | 63,20 | 63,35 | -2,31% | 371,00 |
| 05.12.2024 | 63,50 | 66,10 | 63,50 | 64,85 | 1,89% | 42,00 |
| 04.12.2024 | 63,65 | 64,70 | 63,50 | 63,65 | 0,79% | - |
| 03.12.2024 | 63,95 | 64,90 | 62,10 | 63,15 | -0,79% | - |
| 02.12.2024 | 62,90 | 64,15 | 62,70 | 63,65 | -0,39% | - |
| 29.11.2024 | 63,25 | 64,65 | 63,15 | 63,90 | 1,19% | - |
| 28.11.2024 | 64,35 | 65,25 | 62,30 | 63,15 | -1,79% | 3.825,00 |
| 27.11.2024 | 63,70 | 64,95 | 63,35 | 64,30 | 1,50% | - |
| 26.11.2024 | 63,90 | 64,90 | 63,25 | 63,35 | -1,09% | - |
| 25.11.2024 | 63,90 | 64,65 | 63,45 | 64,05 | 0,16% | - |
| 22.11.2024 | 63,70 | 64,10 | 62,65 | 63,95 | 0,31% | - |
| 21.11.2024 | 63,65 | 65,00 | 63,20 | 63,75 | -0,23% | - |
| 20.11.2024 | 63,20 | 64,75 | 63,00 | 63,90 | 1,19% | - |
| 19.11.2024 | 63,75 | 64,30 | 63,10 | 63,15 | -1,33% | - |
| 18.11.2024 | 63,75 | 64,40 | 63,15 | 64,00 | 1,11% | - |
| 15.11.2024 | 64,15 | 64,40 | 62,85 | 63,30 | -2,24% | - |
| 14.11.2024 | 63,40 | 66,00 | 63,35 | 64,75 | 2,05% | 704,00 |
| 13.11.2024 | 66,45 | 66,55 | 63,05 | 63,45 | -4,73% | 1.387,00 |
| 12.11.2024 | 65,60 | 66,60 | 65,45 | 66,60 | 0,91% | 2.400,00 |
| 11.11.2024 | 66,20 | 66,75 | 65,25 | 66,00 | -0,08% | - |
| 08.11.2024 | 66,75 | 67,05 | 65,60 | 66,05 | -0,90% | - |
| 07.11.2024 | 66,90 | 67,50 | 65,95 | 66,65 | -0,30% | - |
| 06.11.2024 | 67,20 | 67,70 | 66,40 | 66,85 | -0,52% | 810,00 |
| 05.11.2024 | 66,35 | 67,75 | 66,05 | 67,20 | 1,82% | 28,00 |
| 04.11.2024 | 66,45 | 66,65 | 65,65 | 66,00 | -0,30% | - |
| 01.11.2024 | 66,25 | 66,85 | 65,60 | 66,20 | 0,46% | 2.200,00 |
| 31.10.2024 | 66,20 | 66,65 | 65,90 | 65,90 | -0,68% | - |
| 30.10.2024 | 66,70 | 66,85 | 65,70 | 66,35 | -1,26% | - |
| 29.10.2024 | 66,55 | 67,80 | 65,90 | 67,20 | 1,36% | - |
| 28.10.2024 | 66,50 | 66,75 | 65,90 | 66,30 | 0,30% | - |
| 25.10.2024 | 65,95 | 67,40 | 65,75 | 66,10 | 0,23% | - |
| 24.10.2024 | 66,20 | 66,95 | 65,65 | 65,95 | -0,23% | 52,00 |
| 23.10.2024 | 67,45 | 67,50 | 65,00 | 66,10 | -2,00% | - |
| 22.10.2024 | 67,40 | 67,75 | 66,50 | 67,45 | 0,22% | - |
| 21.10.2024 | 67,45 | 68,65 | 66,70 | 67,30 | 0,15% | 52,00 |
| 18.10.2024 | 66,60 | 68,75 | 65,80 | 67,20 | 1,28% | - |
| 17.10.2024 | 64,90 | 66,60 | 64,75 | 66,35 | 1,14% | 2.870,00 |
| 16.10.2024 | 65,15 | 65,90 | 64,65 | 65,60 | 1,23% | 1.039,00 |
| 15.10.2024 | 61,95 | 65,50 | 61,80 | 64,80 | 4,52% | 443,00 |
| 14.10.2024 | 61,00 | 62,40 | 60,75 | 62,00 | 1,56% | 2.010,00 |
| 11.10.2024 | 59,75 | 61,60 | 59,65 | 61,05 | 2,09% | 8.050,00 |
| 10.10.2024 | 56,75 | 60,15 | 56,50 | 59,80 | 7,17% | - |
| 09.10.2024 | 56,20 | 57,30 | 55,10 | 55,80 | -0,53% | - |
| 08.10.2024 | 57,60 | 57,60 | 56,10 | 56,10 | -0,18% | 372,00 |
| 07.10.2024 | 58,90 | 58,90 | 56,20 | 56,20 | -2,77% | 833,00 |
| 04.10.2024 | 56,80 | 58,70 | 56,80 | 57,80 | 0,52% | - |
| 03.10.2024 | 56,40 | 59,30 | 56,40 | 57,50 | 2,13% | 1.060,00 |
| 02.10.2024 | 58,10 | 58,60 | 55,90 | 56,30 | -3,10% | - |
| 01.10.2024 | 57,80 | 58,90 | 56,90 | 58,10 | 2,47% | - |
| 30.09.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -0,35% | - |