75,200€
0,27%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 72,20 | 72,40 | 72,10 | 72,10 | 0,00% | - |
| 21.05.2026 | 74,40 | 74,70 | 72,00 | 72,10 | -3,09% | 1.908,00 |
| 20.05.2026 | 72,60 | 74,50 | 72,10 | 74,40 | 3,19% | 140,00 |
| 19.05.2026 | 73,60 | 74,00 | 72,10 | 72,10 | -1,90% | - |
| 18.05.2026 | 72,20 | 73,50 | 72,10 | 73,50 | 1,94% | 995,00 |
| 15.05.2026 | 72,30 | 72,30 | 70,50 | 72,10 | -0,14% | 7,00 |
| 14.05.2026 | 72,30 | 72,60 | 72,20 | 72,20 | -0,14% | - |
| 13.05.2026 | 72,60 | 73,10 | 72,10 | 72,30 | -0,14% | 400,00 |
| 12.05.2026 | 72,60 | 73,10 | 71,30 | 72,40 | -0,28% | 220,00 |
| 11.05.2026 | 76,20 | 76,30 | 72,60 | 72,60 | -4,85% | 10,00 |
| 08.05.2026 | 76,50 | 77,20 | 76,10 | 76,30 | -0,39% | - |
| 07.05.2026 | 77,10 | 78,10 | 76,60 | 76,60 | -0,65% | 100,00 |
| 06.05.2026 | 76,30 | 77,70 | 76,20 | 77,10 | 1,98% | - |
| 05.05.2026 | 76,10 | 76,80 | 75,00 | 75,60 | -0,53% | 110,00 |
| 04.05.2026 | 76,60 | 77,00 | 75,40 | 76,00 | 0,13% | 100,00 |
| 30.04.2026 | 71,70 | 76,00 | 71,70 | 75,90 | 5,71% | - |
| 29.04.2026 | 71,40 | 72,50 | 71,00 | 71,80 | 0,84% | - |
| 28.04.2026 | 71,40 | 71,90 | 70,90 | 71,20 | -0,42% | - |
| 27.04.2026 | 71,10 | 72,10 | 70,80 | 71,50 | 1,13% | - |
| 24.04.2026 | 72,30 | 72,40 | 70,20 | 70,70 | -2,35% | - |
| 23.04.2026 | 72,10 | 73,00 | 72,00 | 72,40 | 0,14% | 80,00 |
| 22.04.2026 | 73,60 | 74,30 | 72,10 | 72,30 | -1,23% | 350,00 |
| 21.04.2026 | 73,90 | 75,20 | 73,20 | 73,20 | -0,41% | - |
| 20.04.2026 | 75,10 | 75,20 | 73,40 | 73,50 | -2,78% | - |
| 17.04.2026 | 73,20 | 75,70 | 73,10 | 75,60 | 3,42% | 150,00 |
| 16.04.2026 | 73,00 | 73,60 | 72,70 | 73,10 | 0,41% | - |
| 15.04.2026 | 72,90 | 74,60 | 72,80 | 72,80 | -0,27% | 1.733,00 |
| 14.04.2026 | 70,90 | 73,40 | 70,70 | 73,00 | 2,38% | 835,00 |
| 13.04.2026 | 69,20 | 71,30 | 69,10 | 71,30 | 3,03% | 1.796,00 |
| 10.04.2026 | 69,20 | 70,50 | 69,20 | 69,20 | 1,32% | - |