63,650€
0,87%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 63,30 | 64,40 | 63,05 | 63,65 | 0,24% | - |
| 08.10.2026 | 63,80 | 64,00 | 63,05 | 63,50 | -0,63% | - |
| 07.10.2026 | 64,85 | 65,25 | 63,65 | 63,90 | -1,54% | 5.120,00 |
| 06.10.2026 | 65,10 | 65,35 | 64,55 | 64,90 | 0,00% | 6.013,00 |
| 05.10.2026 | 65,60 | 65,75 | 64,55 | 64,90 | -0,99% | 2.080,00 |
| 02.10.2026 | 65,45 | 66,95 | 65,10 | 65,55 | 0,46% | 1.884,00 |
| 01.10.2026 | 65,75 | 66,35 | 64,85 | 65,25 | -0,76% | - |
| 30.09.2026 | 65,55 | 65,85 | 65,30 | 65,75 | 0,38% | 811,00 |
| 29.09.2026 | 66,25 | 66,35 | 64,95 | 65,50 | -1,21% | - |
| 28.09.2026 | 66,50 | 67,10 | 65,30 | 66,30 | -0,15% | 6.651,00 |
| 25.09.2026 | 66,25 | 66,70 | 65,60 | 66,40 | 0,68% | - |
| 24.09.2026 | 66,05 | 66,35 | 65,50 | 65,95 | -0,30% | 9.638,00 |
| 23.09.2026 | 67,25 | 68,45 | 65,55 | 66,15 | -0,90% | 8.253,00 |
| 22.09.2026 | 66,05 | 67,80 | 64,55 | 66,75 | 1,06% | - |
| 21.09.2026 | 67,00 | 68,10 | 65,85 | 66,05 | -1,27% | 1.866,00 |
| 18.09.2026 | 68,00 | 68,40 | 66,35 | 66,90 | -1,11% | 1.201,00 |
| 17.09.2026 | 68,55 | 69,05 | 67,65 | 67,65 | -1,17% | 1.650,00 |
| 16.09.2026 | 67,90 | 69,35 | 67,15 | 68,45 | 0,96% | 1.226,00 |
| 15.09.2026 | 68,30 | 68,65 | 67,15 | 67,80 | -0,51% | - |
| 14.09.2026 | 69,10 | 69,40 | 67,70 | 68,15 | -1,37% | 3.875,00 |
| 11.09.2026 | 69,40 | 69,70 | 68,10 | 69,10 | -0,14% | - |
| 10.09.2026 | 70,40 | 71,05 | 68,80 | 69,20 | -1,63% | - |
| 09.09.2026 | 71,25 | 71,45 | 69,60 | 70,35 | -0,99% | 208,00 |
| 08.09.2026 | 71,95 | 72,70 | 71,00 | 71,05 | -1,32% | - |
| 07.09.2026 | 73,05 | 73,40 | 71,20 | 72,00 | -2,24% | - |
| 04.09.2026 | 73,55 | 74,40 | 72,50 | 73,65 | 0,82% | - |
| 03.09.2026 | 74,60 | 74,60 | 72,65 | 73,05 | -2,01% | 1.470,00 |
| 02.09.2026 | 74,85 | 74,95 | 73,45 | 74,55 | -0,47% | - |
| 01.09.2026 | 75,25 | 75,55 | 73,85 | 74,90 | -0,47% | 102,00 |
| 31.08.2026 | 75,10 | 75,40 | 74,45 | 75,25 | 0,07% | - |
| 28.08.2026 | 75,25 | 76,95 | 74,65 | 75,20 | -0,07% | - |
| 27.08.2026 | 74,40 | 75,25 | 74,35 | 75,25 | 0,60% | - |
| 26.08.2026 | 74,85 | 75,20 | 74,15 | 74,80 | -0,13% | 680,00 |
| 25.08.2026 | 73,20 | 74,95 | 72,30 | 74,90 | 2,32% | 3.530,00 |
| 24.08.2026 | 72,55 | 73,40 | 72,20 | 73,20 | 0,97% | - |
| 21.08.2026 | 72,50 | 73,30 | 71,60 | 72,50 | -1,09% | - |
| 20.08.2026 | 72,40 | 73,50 | 71,80 | 73,30 | 0,27% | - |
| 19.08.2026 | 71,10 | 73,10 | 70,70 | 73,10 | 2,24% | 1.164,00 |
| 18.08.2026 | 73,90 | 74,60 | 70,70 | 71,50 | -3,25% | 1.400,00 |
| 17.08.2026 | 73,20 | 74,60 | 73,20 | 73,90 | 0,14% | 6,00 |
| 14.08.2026 | 73,20 | 74,00 | 73,20 | 73,80 | -0,54% | - |
| 13.08.2026 | 73,20 | 74,20 | 72,70 | 74,20 | 0,68% | 2.358,00 |
| 12.08.2026 | 72,60 | 73,70 | 72,60 | 73,70 | 0,55% | - |
| 11.08.2026 | 74,50 | 74,90 | 72,60 | 73,30 | -2,53% | 22,00 |
| 10.08.2026 | 73,80 | 76,00 | 73,10 | 75,20 | 1,21% | 40,00 |
| 07.08.2026 | 73,60 | 75,00 | 73,00 | 74,30 | 0,95% | 10,00 |
| 06.08.2026 | 72,10 | 74,00 | 71,80 | 73,60 | 2,08% | 435,00 |
| 05.08.2026 | 71,20 | 72,50 | 71,20 | 72,10 | 1,26% | 50,00 |
| 04.08.2026 | 70,30 | 71,80 | 70,30 | 71,20 | 1,28% | - |
| 03.08.2026 | 70,80 | 72,30 | 70,20 | 70,30 | -0,14% | 28,00 |
| 31.07.2026 | 70,20 | 70,80 | 70,10 | 70,40 | -0,42% | - |
| 30.07.2026 | 70,00 | 70,70 | 69,50 | 70,70 | -0,28% | 250,00 |
| 29.07.2026 | 69,30 | 72,20 | 68,50 | 70,90 | 3,05% | 2.103,00 |
| 28.07.2026 | 68,30 | 69,70 | 68,20 | 68,80 | 0,29% | - |
| 27.07.2026 | 67,40 | 68,90 | 67,40 | 68,60 | 1,03% | - |
| 24.07.2026 | 67,10 | 68,60 | 66,40 | 67,90 | 1,19% | 1.873,00 |
| 23.07.2026 | 68,70 | 69,40 | 66,30 | 67,10 | -3,03% | 525,00 |
| 22.07.2026 | 69,50 | 70,30 | 67,80 | 69,20 | -0,43% | 2.134,00 |
| 21.07.2026 | 70,10 | 70,10 | 68,70 | 69,50 | -0,86% | - |
| 20.07.2026 | 71,00 | 71,10 | 70,10 | 70,10 | -0,71% | - |
| 17.07.2026 | 70,40 | 71,40 | 70,40 | 70,60 | -0,14% | - |
| 16.07.2026 | 70,50 | 71,10 | 70,50 | 70,70 | 0,00% | - |
| 15.07.2026 | 70,00 | 71,00 | 70,00 | 70,70 | 1,00% | 31,00 |
| 14.07.2026 | 69,80 | 72,60 | 69,20 | 70,00 | -0,57% | 120,00 |
| 13.07.2026 | 69,20 | 70,80 | 69,10 | 70,40 | 1,73% | - |
| 10.07.2026 | 70,20 | 70,20 | 69,00 | 69,20 | -1,56% | 30,00 |
| 09.07.2026 | 68,10 | 70,90 | 68,10 | 70,30 | 3,69% | 12,00 |
| 08.07.2026 | 67,50 | 67,90 | 67,00 | 67,80 | -1,31% | 3,00 |
| 07.07.2026 | 69,10 | 69,90 | 67,80 | 68,70 | -1,58% | 160,00 |
| 06.07.2026 | 68,50 | 70,00 | 68,20 | 69,80 | -1,83% | 592,00 |
| 03.07.2026 | 69,20 | 71,50 | 69,20 | 71,10 | 2,60% | 825,00 |
| 02.07.2026 | 68,60 | 69,50 | 67,70 | 69,30 | 1,61% | 5,00 |
| 01.07.2026 | 70,20 | 70,20 | 67,60 | 68,20 | -2,85% | 88,00 |
| 30.06.2026 | 68,50 | 70,20 | 68,50 | 70,20 | 2,48% | - |
| 29.06.2026 | 68,60 | 69,60 | 68,50 | 68,50 | -0,87% | 180,00 |
| 26.06.2026 | 69,60 | 69,60 | 68,60 | 69,10 | -0,72% | 150,00 |
| 25.06.2026 | 69,70 | 70,70 | 69,30 | 69,60 | -0,29% | 110,00 |
| 24.06.2026 | 70,10 | 70,40 | 69,60 | 69,80 | -0,43% | - |
| 23.06.2026 | 69,90 | 70,40 | 69,20 | 70,10 | 0,00% | - |
| 22.06.2026 | 70,80 | 71,10 | 70,00 | 70,10 | -0,71% | - |
| 19.06.2026 | 71,70 | 72,10 | 70,60 | 70,60 | -1,67% | - |
| 18.06.2026 | 72,40 | 72,40 | 69,80 | 71,80 | -0,42% | 115,00 |
| 17.06.2026 | 72,70 | 73,40 | 72,10 | 72,10 | -0,83% | - |
| 16.06.2026 | 72,00 | 73,20 | 72,00 | 72,70 | 0,97% | 516,00 |
| 15.06.2026 | 71,60 | 73,10 | 71,00 | 72,00 | 0,42% | 30,00 |
| 12.06.2026 | 70,20 | 72,00 | 69,80 | 71,70 | 2,14% | - |
| 11.06.2026 | 70,50 | 70,80 | 69,60 | 70,20 | -0,14% | - |
| 10.06.2026 | 71,20 | 71,50 | 70,30 | 70,30 | -1,26% | - |
| 09.06.2026 | 70,70 | 71,60 | 70,70 | 71,20 | 0,71% | - |
| 08.06.2026 | 71,10 | 71,30 | 70,10 | 70,70 | -0,56% | 7,00 |
| 05.06.2026 | 71,60 | 73,10 | 70,20 | 71,10 | -0,70% | - |
| 04.06.2026 | 70,90 | 71,60 | 70,80 | 71,60 | 0,85% | 7,00 |
| 03.06.2026 | 71,60 | 71,70 | 70,80 | 71,00 | -0,98% | - |
| 02.06.2026 | 71,50 | 72,10 | 71,50 | 71,70 | 0,14% | - |
| 01.06.2026 | 72,80 | 73,70 | 71,20 | 71,60 | -1,78% | 2.050,00 |
| 29.05.2026 | 72,30 | 74,40 | 71,80 | 72,90 | 1,39% | 100,00 |
| 28.05.2026 | 71,70 | 73,80 | 71,60 | 71,90 | 0,28% | - |
| 27.05.2026 | 71,80 | 72,60 | 71,30 | 71,70 | -0,28% | - |
| 26.05.2026 | 72,20 | 72,70 | 71,40 | 71,90 | -0,42% | 130,00 |
| 25.05.2026 | 72,10 | 73,10 | 72,10 | 72,20 | 0,14% | 4,00 |